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
- 1994-11-04 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 | $40.40 | $83.94 | 3,200 | — | — |
| 2017-12-28 | $40.85 | $84.88 | 5,000 | — | — |
| 2017-12-27 | $42.15 | $87.58 | 4,100 | — | — |
| 2017-12-26 | $41.35 | $85.92 | 5,700 | — | — |
| 2017-12-22 | $42.55 | $88.41 | 5,500 | — | — |
| 2017-12-21 | $43.00 | $89.35 | 5,600 | — | — |
| 2017-12-20 | $41.25 | $85.71 | 3,700 | — | — |
| 2017-12-19 | $41.65 | $86.54 | 3,200 | — | — |
| 2017-12-18 | $42.05 | $87.37 | 3,900 | — | — |
| 2017-12-15 | $41.70 | $86.64 | 28,000 | — | — |
| 2017-12-14 | $40.75 | $84.67 | 8,300 | — | — |
| 2017-12-13 | $39.75 | $82.59 | 5,600 | — | — |
| 2017-12-12 | $39.20 | $81.45 | 2,200 | — | — |
| 2017-12-11 | $39.10 | $81.24 | 1,900 | — | — |
| 2017-12-08 | $39.15 | $81.35 | 1,900 | — | — |
| 2017-12-07 | $38.95 | $80.93 | 2,200 | — | — |
| 2017-12-06 | $38.70 | $80.41 | 1,800 | — | — |
| 2017-12-05 | $39.35 | $81.76 | 3,500 | — | — |
| 2017-12-04 | $39.20 | $81.45 | 2,000 | — | — |
| 2017-12-01 | $39.65 | $82.38 | 3,700 | — | — |
| 2017-11-30 | $39.70 | $82.49 | 8,200 | — | — |
| 2017-11-29 | $39.80 | $82.70 | 10,500 | — | — |
| 2017-11-28 | $38.50 | $80.00 | 1,300 | — | — |
| 2017-11-27 | $37.75 | $78.44 | 7,700 | — | — |
| 2017-11-24 | $37.45 | $77.81 | 1,100 | — | — |
| 2017-11-22 | $36.30 | $75.42 | 3,500 | — | — |
| 2017-11-21 | $37.50 | $77.92 | 3,400 | — | — |
| 2017-11-20 | $36.10 | $75.01 | 1,200 | — | — |
| 2017-11-17 | $35.90 | $74.59 | 1,300 | — | — |
| 2017-11-16 | $36.00 | $74.80 | 1,500 | — | — |
| 2017-11-15 | $35.35 | $73.45 | 2,700 | — | — |
| 2017-11-14 | $35.95 | $74.70 | 1,200 | — | — |
| 2017-11-13 | $35.65 | $74.07 | 2,200 | — | — |
| 2017-11-10 | $35.45 | $73.66 | 2,600 | — | — |
| 2017-11-09 | $35.50 | $73.76 | 700 | — | — |
| 2017-11-08 | $35.25 | $73.24 | 2,100 | — | — |
| 2017-11-07 | $34.95 | $72.62 | 1,600 | — | — |
| 2017-11-06 | $35.70 | $74.18 | 2,700 | — | — |
| 2017-11-03 | $35.55 | $73.87 | 3,300 | — | — |
| 2017-11-02 | $35.85 | $74.49 | 500 | — | — |
| 2017-11-01 | $35.15 | $73.03 | 800 | — | — |
| 2017-10-31 | $35.60 | $73.97 | 4,400 | — | — |
| 2017-10-30 | $35.50 | $73.76 | 1,100 | — | — |
| 2017-10-27 | $36.45 | $75.74 | 4,400 | — | — |
| 2017-10-26 | $35.80 | $74.39 | 1,000 | — | — |
| 2017-10-25 | $36.10 | $74.57 | 1,100 | — | — |
| 2017-10-24 | $35.80 | $73.95 | 2,200 | — | — |
| 2017-10-23 | $35.80 | $73.95 | 3,900 | — | — |
| 2017-10-20 | $36.35 | $75.09 | 5,600 | — | — |
| 2017-10-19 | $36.85 | $76.12 | 3,700 | — | — |
| 2017-10-18 | $37.00 | $76.43 | 5,000 | — | — |
| 2017-10-17 | $37.90 | $78.29 | 3,300 | — | — |
| 2017-10-16 | $38.20 | $78.91 | 3,600 | — | — |
| 2017-10-13 | $37.50 | $77.46 | 6,400 | — | — |
| 2017-10-12 | $37.50 | $77.46 | 1,900 | — | — |
| 2017-10-11 | $38.30 | $79.12 | 4,200 | — | — |
| 2017-10-10 | $38.20 | $78.91 | 8,300 | — | — |
| 2017-10-09 | $37.20 | $76.84 | 3,800 | — | — |
| 2017-10-06 | $36.75 | $75.92 | 3,400 | — | — |
| 2017-10-05 | $36.80 | $76.02 | 4,600 | — | — |
| 2017-10-04 | $35.80 | $73.95 | 1,700 | — | — |
| 2017-10-03 | $36.85 | $76.12 | 3,000 | — | — |
| 2017-10-02 | $37.05 | $76.53 | 9,400 | — | — |
| 2017-09-29 | $36.40 | $75.19 | 6,100 | — | — |
| 2017-09-28 | $37.80 | $78.08 | 4,600 | — | — |
| 2017-09-27 | $38.05 | $78.60 | 11,300 | — | — |
| 2017-09-26 | $35.10 | $72.51 | 2,600 | — | — |
| 2017-09-25 | $34.55 | $71.37 | 2,100 | — | — |
| 2017-09-22 | $34.80 | $71.89 | 2,400 | — | — |
| 2017-09-21 | $35.30 | $72.92 | 5,200 | — | — |
| 2017-09-20 | $34.35 | $70.96 | 2,600 | — | — |
| 2017-09-19 | $33.30 | $68.79 | 1,500 | — | — |
| 2017-09-18 | $32.70 | $67.55 | 2,200 | — | — |
| 2017-09-15 | $31.65 | $65.38 | 13,600 | — | — |
| 2017-09-14 | $31.90 | $65.90 | 4,200 | — | — |
| 2017-09-13 | $32.20 | $66.52 | 6,200 | — | — |
| 2017-09-12 | $31.40 | $64.86 | 4,000 | — | — |
| 2017-09-11 | $32.00 | $66.10 | 1,900 | — | — |
| 2017-09-08 | $30.50 | $63.00 | 4,800 | — | — |
| 2017-09-07 | $30.40 | $62.80 | 5,900 | — | — |
| 2017-09-06 | $30.75 | $63.52 | 4,500 | — | — |
| 2017-09-05 | $32.20 | $66.52 | 4,000 | — | — |
| 2017-09-01 | $32.70 | $67.55 | 7,700 | — | — |
| 2017-08-31 | $32.90 | $67.96 | 3,400 | — | — |
| 2017-08-30 | $31.50 | $65.07 | 2,800 | — | — |
| 2017-08-29 | $31.30 | $64.66 | 2,200 | — | — |
| 2017-08-28 | $30.60 | $63.21 | 2,000 | — | — |
| 2017-08-25 | $30.55 | $63.11 | 1,600 | — | — |
| 2017-08-24 | $30.40 | $62.80 | 3,600 | — | — |
| 2017-08-23 | $30.80 | $63.62 | 5,200 | — | — |
| 2017-08-22 | $30.60 | $63.21 | 2,500 | — | — |
| 2017-08-21 | $29.65 | $61.25 | 3,200 | — | — |
| 2017-08-18 | $29.55 | $61.04 | 9,000 | — | — |
| 2017-08-17 | $30.45 | $62.90 | 1,800 | — | — |
| 2017-08-16 | $30.75 | $63.52 | 3,000 | — | — |
| 2017-08-15 | $30.70 | $63.42 | 7,600 | — | — |
| 2017-08-14 | $31.35 | $64.76 | 9,500 | — | — |
| 2017-08-11 | $31.20 | $64.45 | 4,300 | — | — |
| 2017-08-10 | $30.65 | $63.31 | 7,000 | — | — |
| 2017-08-09 | $30.85 | $63.73 | 1,800 | — | — |
| 2017-08-08 | $32.00 | $66.10 | 7,900 | — | — |
| 2017-08-07 | $32.65 | $67.45 | 4,100 | — | — |
| 2017-08-04 | $32.70 | $67.55 | 700 | — | — |
| 2017-08-03 | $32.50 | $67.14 | 4,100 | — | — |
| 2017-08-02 | $32.90 | $67.96 | 1,300 | — | — |
| 2017-08-01 | $33.60 | $69.41 | 3,200 | — | — |
| 2017-07-31 | $33.85 | $69.92 | 2,700 | — | — |
| 2017-07-28 | $34.65 | $71.58 | 3,400 | — | — |
| 2017-07-27 | $35.40 | $73.13 | 10,200 | — | — |
| 2017-07-26 | $36.10 | $74.57 | 5,500 | — | — |
| 2017-07-25 | $37.40 | $76.82 | 8,600 | — | — |
| 2017-07-24 | $36.25 | $74.46 | 2,700 | — | — |
| 2017-07-21 | $36.70 | $75.39 | 6,500 | — | — |
| 2017-07-20 | $36.95 | $75.90 | 11,700 | — | — |
| 2017-07-19 | $36.80 | $75.59 | 4,700 | — | — |
| 2017-07-18 | $36.90 | $75.80 | 5,800 | — | — |
| 2017-07-17 | $37.40 | $76.82 | 8,000 | — | — |
| 2017-07-14 | $37.25 | $76.52 | 5,000 | — | — |
| 2017-07-13 | $37.40 | $76.82 | 6,000 | — | — |
| 2017-07-12 | $37.25 | $76.52 | 4,300 | — | — |
| 2017-07-11 | $37.00 | $76.00 | 9,500 | — | — |
| 2017-07-10 | $36.65 | $75.28 | 6,300 | — | — |
| 2017-07-07 | $36.80 | $75.59 | 4,000 | — | — |
| 2017-07-06 | $36.80 | $75.59 | 3,000 | — | — |
| 2017-07-05 | $37.40 | $76.82 | 8,600 | — | — |
| 2017-07-03 | $36.75 | $75.49 | 5,300 | — | — |
| 2017-06-30 | $36.05 | $74.05 | 3,300 | — | — |
| 2017-06-29 | $36.70 | $75.39 | 14,300 | — | — |
| 2017-06-28 | $36.45 | $74.87 | 12,200 | — | — |
| 2017-06-27 | $35.75 | $73.43 | 23,100 | — | — |
| 2017-06-26 | $35.00 | $71.89 | 21,500 | — | — |
| 2017-06-23 | $32.35 | $66.45 | 402,600 | — | — |
| 2017-06-22 | $33.10 | $67.99 | 17,000 | — | — |
| 2017-06-21 | $34.45 | $70.76 | 18,600 | — | — |
| 2017-06-20 | $34.90 | $71.69 | 19,900 | — | — |
| 2017-06-19 | $34.55 | $70.97 | 16,000 | — | — |
| 2017-06-16 | $34.65 | $71.18 | 20,900 | — | — |
| 2017-06-15 | $35.20 | $72.30 | 19,000 | — | — |
| 2017-06-14 | $34.65 | $71.18 | 18,800 | — | — |
| 2017-06-13 | $35.00 | $71.89 | 17,300 | — | — |
| 2017-06-12 | $35.00 | $71.89 | 12,000 | — | — |
| 2017-06-09 | $35.00 | $71.89 | 3,100 | — | — |
| 2017-06-08 | $34.75 | $71.38 | 4,100 | — | — |
| 2017-06-07 | $34.30 | $70.46 | 4,200 | — | — |
| 2017-06-06 | $34.05 | $69.94 | 5,900 | — | — |
| 2017-06-05 | $34.40 | $70.66 | 5,800 | — | — |
| 2017-06-02 | $35.00 | $71.89 | 6,600 | — | — |
| 2017-06-01 | $34.40 | $70.66 | 3,500 | — | — |
| 2017-05-31 | $34.15 | $70.15 | 3,900 | — | — |
| 2017-05-30 | $34.90 | $71.69 | 5,800 | — | — |
| 2017-05-26 | $35.35 | $72.61 | 17,100 | — | — |
| 2017-05-25 | $37.00 | $76.00 | 7,600 | — | — |
| 2017-05-24 | $36.75 | $75.49 | 7,700 | — | — |
| 2017-05-23 | $35.75 | $73.43 | 6,800 | — | — |
| 2017-05-22 | $34.95 | $71.79 | 5,000 | — | — |
| 2017-05-19 | $33.80 | $69.43 | 5,100 | — | — |
| 2017-05-18 | $31.70 | $65.12 | 4,500 | — | — |
| 2017-05-17 | $31.70 | $65.12 | 5,000 | — | — |
| 2017-05-16 | $31.85 | $65.42 | 2,700 | — | — |
| 2017-05-15 | $30.50 | $62.65 | 1,600 | — | — |
| 2017-05-12 | $31.20 | $64.09 | 3,600 | — | — |
| 2017-05-11 | $32.90 | $67.58 | 4,800 | — | — |
| 2017-05-10 | $30.45 | $62.55 | 11,200 | — | — |
| 2017-05-09 | $30.65 | $62.96 | 500 | — | — |
| 2017-05-08 | $30.08 | $61.79 | 2,100 | — | — |
| 2017-05-05 | $30.30 | $62.24 | 10,200 | — | — |
| 2017-05-04 | $29.45 | $60.49 | 5,300 | — | — |
| 2017-05-03 | $29.35 | $60.29 | 6,100 | — | — |
| 2017-05-02 | $28.90 | $59.36 | 8,300 | — | — |
| 2017-05-01 | $28.90 | $59.36 | 400 | — | — |
| 2017-04-28 | $28.90 | $59.36 | 4,400 | — | — |
| 2017-04-27 | $28.78 | $59.12 | 2,000 | — | — |
| 2017-04-26 | $28.35 | $58.23 | 400 | — | — |
| 2017-04-25 | $28.85 | $58.83 | 400 | — | — |
| 2017-04-24 | $28.25 | $57.61 | 1,100 | — | — |
| 2017-04-21 | $28.50 | $58.12 | 500 | — | — |
| 2017-04-20 | $28.25 | $57.61 | 300 | — | — |
| 2017-04-19 | $28.59 | $58.30 | 300 | — | — |
| 2017-04-18 | $28.25 | $57.61 | 100 | — | — |
| 2017-04-17 | $28.50 | $58.12 | 7,900 | — | — |
| 2017-04-13 | $28.85 | $58.83 | 1,400 | — | — |
| 2017-04-12 | $28.69 | $58.50 | 300 | — | — |
| 2017-04-11 | $28.25 | $57.61 | 400 | — | — |
| 2017-04-10 | $28.55 | $58.22 | 600 | — | — |
| 2017-04-07 | $28.15 | $57.40 | 5,800 | — | — |
| 2017-04-06 | $28.70 | $58.52 | 400 | — | — |
| 2017-04-05 | $28.55 | $58.22 | 300 | — | — |
| 2017-04-04 | $28.25 | $57.61 | 800 | — | — |
| 2017-04-03 | $28.70 | $58.52 | 500 | — | — |
| 2017-03-31 | $28.45 | $58.01 | 1,300 | — | — |
| 2017-03-30 | $28.38 | $57.87 | 1,500 | — | — |
| 2017-03-29 | $28.52 | $58.16 | 900 | — | — |
| 2017-03-28 | $28.10 | $57.30 | 1,000 | — | — |
| 2017-03-27 | $28.33 | $57.77 | 1,200 | — | — |
| 2017-03-24 | $28.44 | $57.99 | 2,200 | — | — |
| 2017-03-23 | $28.60 | $58.32 | 1,000 | — | — |
| 2017-03-22 | $28.50 | $58.12 | 1,100 | — | — |
| 2017-03-21 | $28.19 | $57.48 | 900 | — | — |
| 2017-03-20 | $28.25 | $57.61 | 1,700 | — | — |
| 2017-03-17 | $28.05 | $57.20 | 2,900 | — | — |
| 2017-03-16 | $28.10 | $57.30 | 600 | — | — |
| 2017-03-15 | $28.10 | $57.30 | 2,100 | — | — |
| 2017-03-14 | $28.10 | $57.30 | 3,600 | — | — |
| 2017-03-13 | $28.17 | $57.44 | 1,000 | — | — |
| 2017-03-10 | $28.10 | $57.30 | 600 | — | — |
| 2017-03-09 | $28.15 | $57.40 | 2,000 | — | — |
| 2017-03-08 | $29.05 | $59.24 | 100 | — | — |
| 2017-03-07 | $29.50 | $60.16 | 0 | — | — |
| 2017-03-06 | $29.50 | $60.16 | 100 | — | — |
| 2017-03-03 | $29.20 | $59.54 | 0 | — | — |
| 2017-03-02 | $29.20 | $59.54 | 1,800 | — | — |
| 2017-03-01 | $28.65 | $58.42 | 100 | — | — |
| 2017-02-28 | $28.55 | $58.22 | 2,500 | — | — |
| 2017-02-27 | $29.00 | $59.14 | 2,400 | — | — |
| 2017-02-24 | $28.32 | $57.75 | 1,200 | — | — |
| 2017-02-23 | $28.50 | $58.12 | 400 | — | — |
| 2017-02-22 | $28.50 | $58.12 | 1,100 | — | — |
| 2017-02-21 | $28.25 | $57.61 | 700 | — | — |
| 2017-02-17 | $28.35 | $57.81 | 100 | — | — |
| 2017-02-16 | $28.50 | $58.12 | 1,800 | — | — |
| 2017-02-15 | $28.46 | $58.03 | 5,900 | — | — |
| 2017-02-14 | $28.95 | $59.03 | 4,900 | — | — |
| 2017-02-13 | $29.00 | $59.14 | 9,600 | — | — |
| 2017-02-10 | $28.10 | $57.30 | 13,600 | — | — |
| 2017-02-09 | $27.90 | $56.89 | 700 | — | — |
| 2017-02-08 | $27.45 | $55.98 | 3,500 | — | — |
| 2017-02-07 | $27.95 | $56.99 | 900 | — | — |
| 2017-02-06 | $27.90 | $56.89 | 1,100 | — | — |
| 2017-02-03 | $27.91 | $56.91 | 800 | — | — |
| 2017-02-02 | $27.30 | $55.67 | 400 | — | — |
| 2017-02-01 | $27.40 | $55.87 | 1,900 | — | — |
| 2017-01-31 | $28.01 | $57.12 | 3,900 | — | — |
| 2017-01-30 | $27.50 | $56.08 | 300 | — | — |
| 2017-01-27 | $28.25 | $57.61 | 400 | — | — |
| 2017-01-26 | $27.76 | $56.61 | 300 | — | — |
| 2017-01-25 | $27.65 | $56.38 | 1,500 | — | — |
| 2017-01-24 | $28.00 | $56.67 | 2,200 | — | — |
| 2017-01-23 | $27.95 | $56.57 | 1,000 | — | — |
| 2017-01-20 | $27.25 | $55.15 | 600 | — | — |
| 2017-01-19 | $26.57 | $53.77 | 4,700 | — | — |
| 2017-01-18 | $27.71 | $56.08 | 500 | — | — |
| 2017-01-17 | $27.45 | $55.56 | 400 | — | — |
| 2017-01-13 | $27.05 | $54.75 | 300 | — | — |
| 2017-01-12 | $26.80 | $54.24 | 2,900 | — | — |
| 2017-01-11 | $27.75 | $56.16 | 13,600 | — | — |
| 2017-01-10 | $27.78 | $56.22 | 1,200 | — | — |
| 2017-01-09 | $26.45 | $53.53 | 1,100 | — | — |
| 2017-01-06 | $26.75 | $54.14 | 300 | — | — |
| 2017-01-05 | $26.80 | $54.24 | 0 | — | — |
| 2017-01-04 | $26.80 | $54.24 | 1,200 | — | — |
| 2017-01-03 | $27.59 | $55.84 | 1,500 | — | — |