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
- 1998-07-22 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 | $38.02 | $59.55 | 9,700 | — | — |
| 2017-12-28 | $39.32 | $61.59 | 5,600 | — | — |
| 2017-12-27 | $39.40 | $61.71 | 5,000 | — | — |
| 2017-12-26 | $39.64 | $62.09 | 4,800 | — | — |
| 2017-12-22 | $40.25 | $63.05 | 5,700 | — | — |
| 2017-12-21 | $40.89 | $64.05 | 10,500 | — | — |
| 2017-12-20 | $40.23 | $63.01 | 6,100 | — | — |
| 2017-12-19 | $40.38 | $63.25 | 24,800 | — | — |
| 2017-12-18 | $41.72 | $65.35 | 10,100 | — | — |
| 2017-12-15 | $40.96 | $64.16 | 51,100 | — | — |
| 2017-12-14 | $40.41 | $63.30 | 17,600 | — | — |
| 2017-12-13 | $41.38 | $64.47 | 23,500 | — | — |
| 2017-12-12 | $41.22 | $64.22 | 26,500 | — | — |
| 2017-12-11 | $40.16 | $62.57 | 20,300 | — | — |
| 2017-12-08 | $40.78 | $63.54 | 7,700 | — | — |
| 2017-12-07 | $40.76 | $63.50 | 18,300 | — | — |
| 2017-12-06 | $41.21 | $64.21 | 6,700 | — | — |
| 2017-12-05 | $41.37 | $64.45 | 35,100 | — | — |
| 2017-12-04 | $41.61 | $64.83 | 31,100 | — | — |
| 2017-12-01 | $41.61 | $64.83 | 9,300 | — | — |
| 2017-11-30 | $42.56 | $66.31 | 54,100 | — | — |
| 2017-11-29 | $43.05 | $67.07 | 20,500 | — | — |
| 2017-11-28 | $41.84 | $65.19 | 29,400 | — | — |
| 2017-11-27 | $40.36 | $62.88 | 13,600 | — | — |
| 2017-11-24 | $39.77 | $61.96 | 13,100 | — | — |
| 2017-11-22 | $40.30 | $62.79 | 14,300 | — | — |
| 2017-11-21 | $40.56 | $63.19 | 25,000 | — | — |
| 2017-11-20 | $39.88 | $62.13 | 24,600 | — | — |
| 2017-11-17 | $39.37 | $61.34 | 18,200 | — | — |
| 2017-11-16 | $39.19 | $61.06 | 16,400 | — | — |
| 2017-11-15 | $38.70 | $60.29 | 12,700 | — | — |
| 2017-11-14 | $38.56 | $60.08 | 11,400 | — | — |
| 2017-11-13 | $38.08 | $59.33 | 9,600 | — | — |
| 2017-11-10 | $37.60 | $58.58 | 7,600 | — | — |
| 2017-11-09 | $37.77 | $58.85 | 12,900 | — | — |
| 2017-11-08 | $38.27 | $59.63 | 11,000 | — | — |
| 2017-11-07 | $38.46 | $59.92 | 19,000 | — | — |
| 2017-11-06 | $39.52 | $61.57 | 8,900 | — | — |
| 2017-11-03 | $39.54 | $61.60 | 13,500 | — | — |
| 2017-11-02 | $39.86 | $62.10 | 15,200 | — | — |
| 2017-11-01 | $39.62 | $61.73 | 15,100 | — | — |
| 2017-10-31 | $39.32 | $61.26 | 19,700 | — | — |
| 2017-10-30 | $39.37 | $61.34 | 12,200 | — | — |
| 2017-10-27 | $40.83 | $63.61 | 23,800 | — | — |
| 2017-10-26 | $40.74 | $63.47 | 43,100 | — | — |
| 2017-10-25 | $40.72 | $63.44 | 71,300 | — | — |
| 2017-10-24 | $39.88 | $62.13 | 25,300 | — | — |
| 2017-10-23 | $40.16 | $62.57 | 19,300 | — | — |
| 2017-10-20 | $41.48 | $64.63 | 59,900 | — | — |
| 2017-10-19 | $40.08 | $62.45 | 21,500 | — | — |
| 2017-10-18 | $41.09 | $64.02 | 18,300 | — | — |
| 2017-10-17 | $41.10 | $64.03 | 16,300 | — | — |
| 2017-10-16 | $41.38 | $64.47 | 17,500 | — | — |
| 2017-10-13 | $41.06 | $63.97 | 14,500 | — | — |
| 2017-10-12 | $40.92 | $63.75 | 13,300 | — | — |
| 2017-10-11 | $41.23 | $64.24 | 25,400 | — | — |
| 2017-10-10 | $41.24 | $64.25 | 18,600 | — | — |
| 2017-10-09 | $40.52 | $63.13 | 17,400 | — | — |
| 2017-10-06 | $39.97 | $62.27 | 9,900 | — | — |
| 2017-10-05 | $39.65 | $61.78 | 16,700 | — | — |
| 2017-10-04 | $38.74 | $60.36 | 15,600 | — | — |
| 2017-10-03 | $39.12 | $60.95 | 11,200 | — | — |
| 2017-10-02 | $39.01 | $60.78 | 15,000 | — | — |
| 2017-09-29 | $38.89 | $60.59 | 11,300 | — | — |
| 2017-09-28 | $38.96 | $60.70 | 18,000 | — | — |
| 2017-09-27 | $39.08 | $60.89 | 36,400 | — | — |
| 2017-09-26 | $37.98 | $59.17 | 6,800 | — | — |
| 2017-09-25 | $37.99 | $59.19 | 15,100 | — | — |
| 2017-09-22 | $37.95 | $59.13 | 17,500 | — | — |
| 2017-09-21 | $37.83 | $58.94 | 29,000 | — | — |
| 2017-09-20 | $36.74 | $57.24 | 25,600 | — | — |
| 2017-09-19 | $36.10 | $56.24 | 13,900 | — | — |
| 2017-09-18 | $36.02 | $56.12 | 13,200 | — | — |
| 2017-09-15 | $35.60 | $55.47 | 48,400 | — | — |
| 2017-09-14 | $35.56 | $55.40 | 10,000 | — | — |
| 2017-09-13 | $35.88 | $55.56 | 12,900 | — | — |
| 2017-09-12 | $35.69 | $55.26 | 4,800 | — | — |
| 2017-09-11 | $35.51 | $54.99 | 10,100 | — | — |
| 2017-09-08 | $34.91 | $54.06 | 7,900 | — | — |
| 2017-09-07 | $34.42 | $53.30 | 14,400 | — | — |
| 2017-09-06 | $34.79 | $53.87 | 11,600 | — | — |
| 2017-09-05 | $34.60 | $53.58 | 14,300 | — | — |
| 2017-09-01 | $35.78 | $55.40 | 7,800 | — | — |
| 2017-08-31 | $35.58 | $55.09 | 39,300 | — | — |
| 2017-08-30 | $35.10 | $54.35 | 7,000 | — | — |
| 2017-08-29 | $34.88 | $54.01 | 13,000 | — | — |
| 2017-08-28 | $34.94 | $54.10 | 12,500 | — | — |
| 2017-08-25 | $34.94 | $54.10 | 7,800 | — | — |
| 2017-08-24 | $34.56 | $53.51 | 17,700 | — | — |
| 2017-08-23 | $34.50 | $53.42 | 13,200 | — | — |
| 2017-08-22 | $34.38 | $53.24 | 6,100 | — | — |
| 2017-08-21 | $34.13 | $52.85 | 6,900 | — | — |
| 2017-08-18 | $34.53 | $53.47 | 17,900 | — | — |
| 2017-08-17 | $34.05 | $52.72 | 14,900 | — | — |
| 2017-08-16 | $34.73 | $53.78 | 10,000 | — | — |
| 2017-08-15 | $34.71 | $53.75 | 12,400 | — | — |
| 2017-08-14 | $35.17 | $54.46 | 22,300 | — | — |
| 2017-08-11 | $33.50 | $51.87 | 19,400 | — | — |
| 2017-08-10 | $33.87 | $52.45 | 15,400 | — | — |
| 2017-08-09 | $34.43 | $53.31 | 17,000 | — | — |
| 2017-08-08 | $35.03 | $54.24 | 13,800 | — | — |
| 2017-08-07 | $34.23 | $53.00 | 28,400 | — | — |
| 2017-08-04 | $35.17 | $54.46 | 8,200 | — | — |
| 2017-08-03 | $35.07 | $54.30 | 7,300 | — | — |
| 2017-08-02 | $35.48 | $54.94 | 6,800 | — | — |
| 2017-08-01 | $35.84 | $55.50 | 12,400 | — | — |
| 2017-07-31 | $35.90 | $55.59 | 32,400 | — | — |
| 2017-07-28 | $35.72 | $55.31 | 9,400 | — | — |
| 2017-07-27 | $35.60 | $55.13 | 14,800 | — | — |
| 2017-07-26 | $35.71 | $55.30 | 4,300 | — | — |
| 2017-07-25 | $36.24 | $56.12 | 21,600 | — | — |
| 2017-07-24 | $35.33 | $54.71 | 12,000 | — | — |
| 2017-07-21 | $35.30 | $54.66 | 40,400 | — | — |
| 2017-07-20 | $36.09 | $55.88 | 5,200 | — | — |
| 2017-07-19 | $35.76 | $55.37 | 11,200 | — | — |
| 2017-07-18 | $35.91 | $55.61 | 18,100 | — | — |
| 2017-07-17 | $35.26 | $54.60 | 17,800 | — | — |
| 2017-07-14 | $35.23 | $54.55 | 14,600 | — | — |
| 2017-07-13 | $35.60 | $55.13 | 18,200 | — | — |
| 2017-07-12 | $35.78 | $55.40 | 8,100 | — | — |
| 2017-07-11 | $35.38 | $54.78 | 17,300 | — | — |
| 2017-07-10 | $35.96 | $55.68 | 9,100 | — | — |
| 2017-07-07 | $36.22 | $56.09 | 6,300 | — | — |
| 2017-07-06 | $35.92 | $55.62 | 13,700 | — | — |
| 2017-07-05 | $35.87 | $55.54 | 13,500 | — | — |
| 2017-07-03 | $36.27 | $56.16 | 13,700 | — | — |
| 2017-06-30 | $35.70 | $55.28 | 18,000 | — | — |
| 2017-06-29 | $36.18 | $56.02 | 21,900 | — | — |
| 2017-06-28 | $35.70 | $55.28 | 12,900 | — | — |
| 2017-06-27 | $34.90 | $54.04 | 14,900 | — | — |
| 2017-06-26 | $34.98 | $54.17 | 15,700 | — | — |
| 2017-06-23 | $35.57 | $55.08 | 55,800 | — | — |
| 2017-06-22 | $35.27 | $54.61 | 17,800 | — | — |
| 2017-06-21 | $35.24 | $54.57 | 17,900 | — | — |
| 2017-06-20 | $35.34 | $54.72 | 12,300 | — | — |
| 2017-06-19 | $35.76 | $55.37 | 11,100 | — | — |
| 2017-06-16 | $35.82 | $55.47 | 51,000 | — | — |
| 2017-06-15 | $36.18 | $56.02 | 17,300 | — | — |
| 2017-06-14 | $36.24 | $56.12 | 13,100 | — | — |
| 2017-06-13 | $36.61 | $56.35 | 19,200 | — | — |
| 2017-06-12 | $36.99 | $56.93 | 41,800 | — | — |
| 2017-06-09 | $37.03 | $56.99 | 36,200 | — | — |
| 2017-06-08 | $35.70 | $54.95 | 27,000 | — | — |
| 2017-06-07 | $34.44 | $53.01 | 17,100 | — | — |
| 2017-06-06 | $34.63 | $53.30 | 15,400 | — | — |
| 2017-06-05 | $34.88 | $53.69 | 14,900 | — | — |
| 2017-06-02 | $35.13 | $54.07 | 23,800 | — | — |
| 2017-06-01 | $34.75 | $53.49 | 16,400 | — | — |
| 2017-05-31 | $34.68 | $53.38 | 63,800 | — | — |
| 2017-05-30 | $34.29 | $52.78 | 46,200 | — | — |
| 2017-05-26 | $34.75 | $53.49 | 9,000 | — | — |
| 2017-05-25 | $34.77 | $53.52 | 13,000 | — | — |
| 2017-05-24 | $34.67 | $53.36 | 10,700 | — | — |
| 2017-05-23 | $35.22 | $54.21 | 10,000 | — | — |
| 2017-05-22 | $34.84 | $53.62 | 24,000 | — | — |
| 2017-05-19 | $34.03 | $52.38 | 32,700 | — | — |
| 2017-05-18 | $34.45 | $53.02 | 71,900 | — | — |
| 2017-05-17 | $34.01 | $52.35 | 83,900 | — | — |
| 2017-05-16 | $35.41 | $54.50 | 10,600 | — | — |
| 2017-05-15 | $35.31 | $54.35 | 8,000 | — | — |
| 2017-05-12 | $34.89 | $53.70 | 16,000 | — | — |
| 2017-05-11 | $35.26 | $54.27 | 14,800 | — | — |
| 2017-05-10 | $35.70 | $54.95 | 13,700 | — | — |
| 2017-05-09 | $35.81 | $55.12 | 14,600 | — | — |
| 2017-05-08 | $36.00 | $55.41 | 9,500 | — | — |
| 2017-05-05 | $35.89 | $55.24 | 13,500 | — | — |
| 2017-05-04 | $35.88 | $55.22 | 10,000 | — | — |
| 2017-05-03 | $35.69 | $54.93 | 12,900 | — | — |
| 2017-05-02 | $35.77 | $55.06 | 8,600 | — | — |
| 2017-05-01 | $35.93 | $55.30 | 16,800 | — | — |
| 2017-04-28 | $35.98 | $55.38 | 26,200 | — | — |
| 2017-04-27 | $36.65 | $56.41 | 17,000 | — | — |
| 2017-04-26 | $37.05 | $57.03 | 42,800 | — | — |
| 2017-04-25 | $36.46 | $56.12 | 23,200 | — | — |
| 2017-04-24 | $36.42 | $56.06 | 19,500 | — | — |
| 2017-04-21 | $35.89 | $55.24 | 39,600 | — | — |
| 2017-04-20 | $34.43 | $52.99 | 22,400 | — | — |
| 2017-04-19 | $34.03 | $52.38 | 16,700 | — | — |
| 2017-04-18 | $33.70 | $51.87 | 15,400 | — | — |
| 2017-04-17 | $33.62 | $51.75 | 21,500 | — | — |
| 2017-04-13 | $33.13 | $50.99 | 9,700 | — | — |
| 2017-04-12 | $33.67 | $51.82 | 14,400 | — | — |
| 2017-04-11 | $33.96 | $52.27 | 15,500 | — | — |
| 2017-04-10 | $33.28 | $51.22 | 9,900 | — | — |
| 2017-04-07 | $33.46 | $51.50 | 12,300 | — | — |
| 2017-04-06 | $33.15 | $51.02 | 42,200 | — | — |
| 2017-04-05 | $32.28 | $49.68 | 45,600 | — | — |
| 2017-04-04 | $33.42 | $51.44 | 17,600 | — | — |
| 2017-04-03 | $33.80 | $52.02 | 25,100 | — | — |
| 2017-03-31 | $34.39 | $52.93 | 39,200 | — | — |
| 2017-03-30 | $35.17 | $54.13 | 22,300 | — | — |
| 2017-03-29 | $34.04 | $52.39 | 21,900 | — | — |
| 2017-03-28 | $33.93 | $52.22 | 13,400 | — | — |
| 2017-03-27 | $33.44 | $51.47 | 11,000 | — | — |
| 2017-03-24 | $33.38 | $51.38 | 14,400 | — | — |
| 2017-03-23 | $33.35 | $51.33 | 12,000 | — | — |
| 2017-03-22 | $32.66 | $50.27 | 29,400 | — | — |
| 2017-03-21 | $32.76 | $50.42 | 21,700 | — | — |
| 2017-03-20 | $34.54 | $53.16 | 12,900 | — | — |
| 2017-03-17 | $34.51 | $53.12 | 36,400 | — | — |
| 2017-03-16 | $34.29 | $52.78 | 14,000 | — | — |
| 2017-03-15 | $34.10 | $52.49 | 11,800 | — | — |
| 2017-03-14 | $34.29 | $52.46 | 18,700 | — | — |
| 2017-03-13 | $34.35 | $52.55 | 9,700 | — | — |
| 2017-03-10 | $34.22 | $52.35 | 19,700 | — | — |
| 2017-03-09 | $34.69 | $53.07 | 16,200 | — | — |
| 2017-03-08 | $34.65 | $53.01 | 15,700 | — | — |
| 2017-03-07 | $34.75 | $53.16 | 19,700 | — | — |
| 2017-03-06 | $34.29 | $52.46 | 18,900 | — | — |
| 2017-03-03 | $34.31 | $52.49 | 22,600 | — | — |
| 2017-03-02 | $34.22 | $52.35 | 18,400 | — | — |
| 2017-03-01 | $34.66 | $53.02 | 41,800 | — | — |
| 2017-02-28 | $34.58 | $52.90 | 28,000 | — | — |
| 2017-02-27 | $35.56 | $54.40 | 20,000 | — | — |
| 2017-02-24 | $35.71 | $54.63 | 19,600 | — | — |
| 2017-02-23 | $35.85 | $54.84 | 17,500 | — | — |
| 2017-02-22 | $35.85 | $54.84 | 9,700 | — | — |
| 2017-02-21 | $35.89 | $54.90 | 13,500 | — | — |
| 2017-02-17 | $36.06 | $55.16 | 15,300 | — | — |
| 2017-02-16 | $35.80 | $54.77 | 13,000 | — | — |
| 2017-02-15 | $35.89 | $54.90 | 8,300 | — | — |
| 2017-02-14 | $35.46 | $54.25 | 25,700 | — | — |
| 2017-02-13 | $35.27 | $53.96 | 18,600 | — | — |
| 2017-02-10 | $34.51 | $52.79 | 10,200 | — | — |
| 2017-02-09 | $34.45 | $52.70 | 18,200 | — | — |
| 2017-02-08 | $34.18 | $52.29 | 19,000 | — | — |
| 2017-02-07 | $35.20 | $53.85 | 9,400 | — | — |
| 2017-02-06 | $35.27 | $53.96 | 7,800 | — | — |
| 2017-02-03 | $35.41 | $54.17 | 10,100 | — | — |
| 2017-02-02 | $35.15 | $53.77 | 15,500 | — | — |
| 2017-02-01 | $35.54 | $54.37 | 20,300 | — | — |
| 2017-01-31 | $34.65 | $53.01 | 13,000 | — | — |
| 2017-01-30 | $34.32 | $52.50 | 13,900 | — | — |
| 2017-01-27 | $35.35 | $54.08 | 27,200 | — | — |
| 2017-01-26 | $37.37 | $57.17 | 5,200 | — | — |
| 2017-01-25 | $37.96 | $58.07 | 11,200 | — | — |
| 2017-01-24 | $37.78 | $57.79 | 17,500 | — | — |
| 2017-01-23 | $37.54 | $57.43 | 6,700 | — | — |
| 2017-01-20 | $37.49 | $57.35 | 17,500 | — | — |
| 2017-01-19 | $37.80 | $57.83 | 16,400 | — | — |
| 2017-01-18 | $38.30 | $58.59 | 10,700 | — | — |
| 2017-01-17 | $38.01 | $58.15 | 18,400 | — | — |
| 2017-01-13 | $39.18 | $59.94 | 11,300 | — | — |
| 2017-01-12 | $38.82 | $59.39 | 19,700 | — | — |
| 2017-01-11 | $38.79 | $59.34 | 13,600 | — | — |
| 2017-01-10 | $39.16 | $59.91 | 24,600 | — | — |
| 2017-01-09 | $38.12 | $58.31 | 23,400 | — | — |
| 2017-01-06 | $38.82 | $59.39 | 9,600 | — | — |
| 2017-01-05 | $39.08 | $59.78 | 10,500 | — | — |
| 2017-01-04 | $39.94 | $61.10 | 27,300 | — | — |
| 2017-01-03 | $39.88 | $61.01 | 22,000 | — | — |