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
- 1993-10-06 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 | $42.85 | $49.67 | 28,300 | — | — |
| 2017-12-28 | $43.80 | $50.77 | 29,100 | — | — |
| 2017-12-27 | $43.70 | $50.65 | 19,700 | — | — |
| 2017-12-26 | $43.65 | $50.60 | 29,200 | — | — |
| 2017-12-22 | $43.85 | $50.83 | 31,800 | — | — |
| 2017-12-21 | $44.75 | $51.87 | 34,400 | — | — |
| 2017-12-20 | $44.65 | $51.75 | 94,900 | — | — |
| 2017-12-19 | $44.55 | $51.64 | 37,100 | — | — |
| 2017-12-18 | $44.40 | $51.46 | 71,200 | — | — |
| 2017-12-15 | $43.45 | $50.36 | 158,200 | — | — |
| 2017-12-14 | $43.40 | $50.31 | 43,700 | — | — |
| 2017-12-13 | $44.30 | $51.29 | 40,300 | — | — |
| 2017-12-12 | $44.35 | $51.35 | 22,700 | — | — |
| 2017-12-11 | $43.90 | $50.83 | 38,000 | — | — |
| 2017-12-08 | $44.15 | $51.12 | 33,800 | — | — |
| 2017-12-07 | $44.80 | $51.87 | 32,700 | — | — |
| 2017-12-06 | $45.90 | $53.14 | 62,700 | — | — |
| 2017-12-05 | $45.80 | $53.03 | 63,000 | — | — |
| 2017-12-04 | $45.20 | $52.33 | 63,300 | — | — |
| 2017-12-01 | $44.95 | $52.04 | 26,200 | — | — |
| 2017-11-30 | $45.40 | $52.56 | 117,500 | — | — |
| 2017-11-29 | $46.30 | $53.61 | 79,500 | — | — |
| 2017-11-28 | $44.90 | $51.99 | 34,900 | — | — |
| 2017-11-27 | $43.85 | $50.77 | 28,100 | — | — |
| 2017-11-24 | $43.70 | $50.60 | 54,500 | — | — |
| 2017-11-22 | $44.70 | $51.75 | 27,600 | — | — |
| 2017-11-21 | $44.90 | $51.99 | 26,900 | — | — |
| 2017-11-20 | $44.05 | $51.00 | 29,400 | — | — |
| 2017-11-17 | $43.05 | $49.84 | 36,200 | — | — |
| 2017-11-16 | $43.05 | $49.84 | 33,700 | — | — |
| 2017-11-15 | $43.05 | $49.84 | 37,100 | — | — |
| 2017-11-14 | $42.90 | $49.67 | 26,600 | — | — |
| 2017-11-13 | $42.25 | $48.92 | 22,300 | — | — |
| 2017-11-10 | $42.00 | $48.63 | 40,000 | — | — |
| 2017-11-09 | $41.75 | $48.34 | 38,500 | — | — |
| 2017-11-08 | $42.05 | $48.69 | 49,300 | — | — |
| 2017-11-07 | $42.50 | $49.21 | 47,500 | — | — |
| 2017-11-06 | $45.35 | $52.51 | 28,600 | — | — |
| 2017-11-03 | $46.20 | $53.49 | 30,200 | — | — |
| 2017-11-02 | $47.85 | $55.40 | 39,700 | — | — |
| 2017-11-01 | $47.30 | $54.76 | 27,200 | — | — |
| 2017-10-31 | $47.75 | $55.29 | 53,000 | — | — |
| 2017-10-30 | $47.70 | $55.23 | 21,000 | — | — |
| 2017-10-27 | $48.85 | $56.56 | 26,600 | — | — |
| 2017-10-26 | $48.65 | $56.33 | 19,800 | — | — |
| 2017-10-25 | $48.95 | $56.67 | 39,300 | — | — |
| 2017-10-24 | $48.65 | $56.33 | 23,200 | — | — |
| 2017-10-23 | $48.20 | $55.81 | 20,300 | — | — |
| 2017-10-20 | $49.05 | $56.79 | 18,600 | — | — |
| 2017-10-19 | $48.65 | $56.33 | 15,200 | — | — |
| 2017-10-18 | $48.55 | $56.21 | 19,100 | — | — |
| 2017-10-17 | $48.45 | $56.10 | 27,100 | — | — |
| 2017-10-16 | $48.65 | $56.33 | 30,000 | — | — |
| 2017-10-13 | $48.70 | $56.39 | 20,500 | — | — |
| 2017-10-12 | $48.50 | $56.15 | 39,300 | — | — |
| 2017-10-11 | $48.55 | $56.21 | 29,900 | — | — |
| 2017-10-10 | $48.60 | $56.27 | 40,300 | — | — |
| 2017-10-09 | $48.20 | $55.81 | 27,300 | — | — |
| 2017-10-06 | $48.25 | $55.86 | 37,500 | — | — |
| 2017-10-05 | $47.50 | $55.00 | 40,300 | — | — |
| 2017-10-04 | $47.10 | $54.53 | 39,800 | — | — |
| 2017-10-03 | $47.20 | $54.65 | 50,400 | — | — |
| 2017-10-02 | $46.30 | $53.61 | 53,800 | — | — |
| 2017-09-29 | $45.50 | $52.68 | 86,200 | — | — |
| 2017-09-28 | $45.45 | $52.62 | 130,400 | — | — |
| 2017-09-27 | $45.25 | $52.39 | 166,500 | — | — |
| 2017-09-26 | $45.00 | $52.10 | 84,300 | — | — |
| 2017-09-25 | $44.45 | $51.46 | 46,600 | — | — |
| 2017-09-22 | $44.55 | $51.58 | 16,900 | — | — |
| 2017-09-21 | $43.85 | $50.77 | 52,400 | — | — |
| 2017-09-20 | $42.95 | $49.73 | 71,300 | — | — |
| 2017-09-19 | $42.85 | $49.61 | 41,500 | — | — |
| 2017-09-18 | $42.75 | $49.50 | 37,800 | — | — |
| 2017-09-15 | $43.00 | $49.79 | 81,200 | — | — |
| 2017-09-14 | $42.75 | $49.50 | 18,900 | — | — |
| 2017-09-13 | $43.00 | $49.73 | 26,400 | — | — |
| 2017-09-12 | $42.90 | $49.61 | 39,000 | — | — |
| 2017-09-11 | $43.00 | $49.73 | 21,500 | — | — |
| 2017-09-08 | $42.30 | $48.92 | 19,900 | — | — |
| 2017-09-07 | $41.50 | $47.99 | 35,800 | — | — |
| 2017-09-06 | $42.00 | $48.57 | 35,000 | — | — |
| 2017-09-05 | $42.50 | $49.15 | 33,100 | — | — |
| 2017-09-01 | $44.00 | $50.88 | 38,700 | — | — |
| 2017-08-31 | $43.70 | $50.54 | 32,000 | — | — |
| 2017-08-30 | $43.95 | $50.83 | 11,300 | — | — |
| 2017-08-29 | $43.90 | $50.77 | 15,200 | — | — |
| 2017-08-28 | $43.90 | $50.77 | 13,600 | — | — |
| 2017-08-25 | $44.05 | $50.94 | 15,800 | — | — |
| 2017-08-24 | $44.25 | $51.17 | 8,000 | — | — |
| 2017-08-23 | $44.05 | $50.94 | 13,300 | — | — |
| 2017-08-22 | $44.15 | $51.06 | 23,700 | — | — |
| 2017-08-21 | $43.60 | $50.42 | 20,700 | — | — |
| 2017-08-18 | $43.65 | $50.48 | 30,100 | — | — |
| 2017-08-17 | $43.55 | $50.36 | 28,000 | — | — |
| 2017-08-16 | $44.75 | $51.75 | 15,400 | — | — |
| 2017-08-15 | $45.15 | $52.21 | 48,800 | — | — |
| 2017-08-14 | $44.80 | $51.81 | 44,900 | — | — |
| 2017-08-11 | $43.70 | $50.54 | 25,600 | — | — |
| 2017-08-10 | $44.40 | $51.35 | 60,000 | — | — |
| 2017-08-09 | $44.70 | $51.69 | 22,600 | — | — |
| 2017-08-08 | $45.55 | $52.68 | 31,900 | — | — |
| 2017-08-07 | $45.50 | $52.62 | 26,500 | — | — |
| 2017-08-04 | $46.10 | $53.31 | 43,700 | — | — |
| 2017-08-03 | $46.05 | $53.25 | 60,200 | — | — |
| 2017-08-02 | $46.05 | $53.25 | 24,500 | — | — |
| 2017-08-01 | $46.15 | $53.37 | 43,800 | — | — |
| 2017-07-31 | $45.95 | $53.14 | 48,000 | — | — |
| 2017-07-28 | $46.15 | $53.37 | 19,100 | — | — |
| 2017-07-27 | $46.50 | $53.78 | 20,200 | — | — |
| 2017-07-26 | $46.45 | $53.72 | 19,800 | — | — |
| 2017-07-25 | $46.95 | $54.30 | 51,800 | — | — |
| 2017-07-24 | $46.30 | $53.54 | 94,400 | — | — |
| 2017-07-21 | $47.10 | $54.47 | 52,500 | — | — |
| 2017-07-20 | $47.60 | $55.05 | 49,100 | — | — |
| 2017-07-19 | $48.00 | $55.51 | 51,000 | — | — |
| 2017-07-18 | $47.70 | $55.16 | 31,600 | — | — |
| 2017-07-17 | $47.75 | $55.22 | 26,400 | — | — |
| 2017-07-14 | $47.55 | $54.99 | 28,200 | — | — |
| 2017-07-13 | $48.00 | $55.51 | 36,300 | — | — |
| 2017-07-12 | $47.95 | $55.45 | 36,200 | — | — |
| 2017-07-11 | $47.85 | $55.34 | 41,800 | — | — |
| 2017-07-10 | $47.30 | $54.70 | 35,300 | — | — |
| 2017-07-07 | $48.25 | $55.80 | 36,500 | — | — |
| 2017-07-06 | $47.50 | $54.93 | 52,800 | — | — |
| 2017-07-05 | $47.80 | $55.28 | 35,200 | — | — |
| 2017-07-03 | $48.50 | $56.09 | 24,200 | — | — |
| 2017-06-30 | $47.40 | $54.82 | 36,800 | — | — |
| 2017-06-29 | $47.60 | $55.05 | 48,500 | — | — |
| 2017-06-28 | $47.60 | $55.05 | 43,300 | — | — |
| 2017-06-27 | $47.10 | $54.47 | 54,000 | — | — |
| 2017-06-26 | $47.05 | $54.41 | 51,300 | — | — |
| 2017-06-23 | $46.50 | $53.78 | 104,200 | — | — |
| 2017-06-22 | $46.95 | $54.30 | 37,800 | — | — |
| 2017-06-21 | $47.00 | $54.35 | 30,700 | — | — |
| 2017-06-20 | $47.80 | $55.28 | 16,800 | — | — |
| 2017-06-19 | $48.20 | $55.74 | 43,100 | — | — |
| 2017-06-16 | $47.80 | $55.28 | 63,600 | — | — |
| 2017-06-15 | $48.65 | $56.26 | 23,600 | — | — |
| 2017-06-14 | $48.55 | $56.15 | 50,600 | — | — |
| 2017-06-13 | $49.10 | $56.72 | 40,300 | — | — |
| 2017-06-12 | $48.95 | $56.55 | 79,100 | — | — |
| 2017-06-09 | $47.80 | $55.22 | 78,700 | — | — |
| 2017-06-08 | $46.50 | $53.72 | 45,600 | — | — |
| 2017-06-07 | $45.10 | $52.10 | 26,300 | — | — |
| 2017-06-06 | $44.55 | $51.47 | 31,100 | — | — |
| 2017-06-05 | $44.70 | $51.64 | 63,000 | — | — |
| 2017-06-02 | $44.50 | $51.41 | 58,300 | — | — |
| 2017-06-01 | $44.60 | $51.53 | 24,100 | — | — |
| 2017-05-31 | $43.80 | $50.60 | 59,500 | — | — |
| 2017-05-30 | $43.85 | $50.66 | 26,500 | — | — |
| 2017-05-26 | $44.50 | $51.41 | 48,400 | — | — |
| 2017-05-25 | $43.80 | $50.60 | 36,200 | — | — |
| 2017-05-24 | $44.00 | $50.83 | 40,200 | — | — |
| 2017-05-23 | $44.10 | $50.95 | 18,400 | — | — |
| 2017-05-22 | $43.35 | $50.08 | 20,900 | — | — |
| 2017-05-19 | $43.05 | $49.73 | 38,600 | — | — |
| 2017-05-18 | $43.35 | $50.08 | 33,700 | — | — |
| 2017-05-17 | $42.70 | $49.33 | 32,200 | — | — |
| 2017-05-16 | $44.55 | $51.47 | 13,200 | — | — |
| 2017-05-15 | $44.05 | $50.89 | 37,600 | — | — |
| 2017-05-12 | $43.40 | $50.14 | 32,000 | — | — |
| 2017-05-11 | $44.20 | $51.06 | 22,500 | — | — |
| 2017-05-10 | $45.20 | $52.22 | 98,800 | — | — |
| 2017-05-09 | $45.50 | $52.57 | 29,700 | — | — |
| 2017-05-08 | $45.50 | $52.57 | 20,000 | — | — |
| 2017-05-05 | $45.45 | $52.51 | 19,700 | — | — |
| 2017-05-04 | $46.00 | $53.14 | 22,800 | — | — |
| 2017-05-03 | $45.55 | $52.62 | 26,400 | — | — |
| 2017-05-02 | $46.10 | $53.26 | 44,900 | — | — |
| 2017-05-01 | $45.95 | $53.09 | 62,000 | — | — |
| 2017-04-28 | $45.60 | $52.68 | 72,600 | — | — |
| 2017-04-27 | $45.70 | $52.80 | 21,700 | — | — |
| 2017-04-26 | $46.45 | $53.66 | 53,500 | — | — |
| 2017-04-25 | $46.55 | $53.78 | 77,300 | — | — |
| 2017-04-24 | $45.95 | $53.09 | 132,900 | — | — |
| 2017-04-21 | $43.95 | $50.77 | 53,300 | — | — |
| 2017-04-20 | $43.40 | $50.14 | 34,300 | — | — |
| 2017-04-19 | $42.30 | $48.87 | 61,500 | — | — |
| 2017-04-18 | $42.00 | $48.52 | 35,000 | — | — |
| 2017-04-17 | $41.60 | $48.06 | 20,200 | — | — |
| 2017-04-13 | $40.85 | $47.19 | 39,700 | — | — |
| 2017-04-12 | $42.05 | $48.58 | 16,700 | — | — |
| 2017-04-11 | $42.90 | $49.56 | 39,200 | — | — |
| 2017-04-10 | $42.35 | $48.93 | 56,200 | — | — |
| 2017-04-07 | $42.65 | $49.27 | 35,900 | — | — |
| 2017-04-06 | $42.65 | $49.27 | 41,300 | — | — |
| 2017-04-05 | $42.10 | $48.64 | 44,700 | — | — |
| 2017-04-04 | $42.85 | $49.50 | 141,800 | — | — |
| 2017-04-03 | $42.65 | $49.27 | 46,300 | — | — |
| 2017-03-31 | $42.35 | $48.93 | 70,800 | — | — |
| 2017-03-30 | $42.40 | $48.98 | 56,700 | — | — |
| 2017-03-29 | $41.60 | $48.06 | 34,800 | — | — |
| 2017-03-28 | $41.70 | $48.18 | 40,100 | — | — |
| 2017-03-27 | $41.65 | $48.12 | 13,800 | — | — |
| 2017-03-24 | $41.75 | $48.23 | 23,000 | — | — |
| 2017-03-23 | $41.90 | $48.41 | 23,600 | — | — |
| 2017-03-22 | $41.30 | $47.71 | 31,300 | — | — |
| 2017-03-21 | $41.05 | $47.42 | 35,600 | — | — |
| 2017-03-20 | $43.20 | $49.91 | 17,400 | — | — |
| 2017-03-17 | $43.80 | $50.60 | 67,900 | — | — |
| 2017-03-16 | $43.35 | $50.08 | 17,400 | — | — |
| 2017-03-15 | $42.75 | $49.39 | 33,400 | — | — |
| 2017-03-14 | $43.00 | $49.62 | 30,800 | — | — |
| 2017-03-13 | $42.85 | $49.45 | 25,900 | — | — |
| 2017-03-10 | $42.70 | $49.27 | 31,100 | — | — |
| 2017-03-09 | $42.75 | $49.33 | 27,100 | — | — |
| 2017-03-08 | $42.75 | $49.33 | 29,000 | — | — |
| 2017-03-07 | $42.90 | $49.50 | 26,600 | — | — |
| 2017-03-06 | $42.80 | $49.39 | 39,200 | — | — |
| 2017-03-03 | $43.65 | $50.37 | 17,300 | — | — |
| 2017-03-02 | $43.90 | $50.66 | 33,800 | — | — |
| 2017-03-01 | $45.00 | $51.93 | 61,900 | — | — |
| 2017-02-28 | $43.40 | $50.08 | 105,300 | — | — |
| 2017-02-27 | $44.20 | $51.00 | 18,200 | — | — |
| 2017-02-24 | $44.45 | $51.29 | 14,500 | — | — |
| 2017-02-23 | $44.80 | $51.70 | 17,500 | — | — |
| 2017-02-22 | $44.85 | $51.75 | 20,900 | — | — |
| 2017-02-21 | $44.40 | $51.23 | 29,600 | — | — |
| 2017-02-17 | $44.90 | $51.81 | 43,400 | — | — |
| 2017-02-16 | $44.05 | $50.83 | 31,600 | — | — |
| 2017-02-15 | $44.10 | $50.89 | 21,800 | — | — |
| 2017-02-14 | $44.00 | $50.77 | 25,500 | — | — |
| 2017-02-13 | $43.85 | $50.60 | 58,400 | — | — |
| 2017-02-10 | $42.90 | $49.50 | 22,100 | — | — |
| 2017-02-09 | $42.60 | $49.16 | 25,800 | — | — |
| 2017-02-08 | $42.05 | $48.52 | 29,100 | — | — |
| 2017-02-07 | $43.05 | $49.68 | 26,900 | — | — |
| 2017-02-06 | $43.60 | $50.31 | 51,100 | — | — |
| 2017-02-03 | $43.60 | $50.31 | 46,100 | — | — |
| 2017-02-02 | $42.85 | $49.45 | 36,100 | — | — |
| 2017-02-01 | $42.50 | $49.04 | 50,200 | — | — |
| 2017-01-31 | $41.95 | $48.41 | 22,300 | — | — |
| 2017-01-30 | $41.75 | $48.18 | 30,100 | — | — |
| 2017-01-27 | $42.60 | $49.16 | 26,200 | — | — |
| 2017-01-26 | $42.60 | $49.16 | 28,700 | — | — |
| 2017-01-25 | $42.25 | $48.75 | 33,900 | — | — |
| 2017-01-24 | $42.25 | $48.75 | 43,600 | — | — |
| 2017-01-23 | $41.55 | $47.95 | 28,100 | — | — |
| 2017-01-20 | $42.10 | $48.58 | 55,700 | — | — |
| 2017-01-19 | $41.50 | $47.89 | 26,000 | — | — |
| 2017-01-18 | $41.95 | $48.41 | 41,700 | — | — |
| 2017-01-17 | $41.80 | $48.23 | 59,300 | — | — |
| 2017-01-13 | $42.40 | $48.93 | 33,500 | — | — |
| 2017-01-12 | $41.90 | $48.35 | 40,900 | — | — |
| 2017-01-11 | $42.30 | $48.81 | 35,800 | — | — |
| 2017-01-10 | $42.15 | $48.64 | 75,900 | — | — |
| 2017-01-09 | $41.50 | $47.89 | 38,200 | — | — |
| 2017-01-06 | $42.20 | $48.70 | 46,200 | — | — |
| 2017-01-05 | $41.85 | $48.29 | 68,800 | — | — |
| 2017-01-04 | $42.70 | $49.27 | 100,300 | — | — |
| 2017-01-03 | $42.65 | $49.22 | 89,600 | — | — |