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
- 1993-03-02 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 | $40.45 | $50.75 | 3,700 | — | — |
| 2017-12-28 | $40.50 | $50.81 | 800 | — | — |
| 2017-12-27 | $40.60 | $50.93 | 0 | — | — |
| 2017-12-26 | $40.60 | $50.93 | 2,500 | — | — |
| 2017-12-22 | $40.60 | $50.93 | 1,600 | — | — |
| 2017-12-21 | $42.00 | $52.69 | 3,300 | — | — |
| 2017-12-20 | $41.30 | $51.81 | 4,100 | — | — |
| 2017-12-19 | $41.80 | $52.44 | 6,400 | — | — |
| 2017-12-18 | $43.00 | $53.94 | 5,500 | — | — |
| 2017-12-15 | $42.00 | $52.69 | 33,000 | — | — |
| 2017-12-14 | $43.25 | $52.88 | 10,300 | — | — |
| 2017-12-13 | $43.80 | $53.55 | 3,000 | — | — |
| 2017-12-12 | $42.95 | $52.51 | 3,200 | — | — |
| 2017-12-11 | $43.55 | $53.24 | 13,500 | — | — |
| 2017-12-08 | $43.10 | $52.69 | 8,600 | — | — |
| 2017-12-07 | $44.50 | $54.41 | 4,100 | — | — |
| 2017-12-06 | $44.20 | $54.04 | 2,800 | — | — |
| 2017-12-05 | $43.00 | $52.57 | 11,800 | — | — |
| 2017-12-04 | $43.25 | $52.88 | 2,400 | — | — |
| 2017-12-01 | $42.25 | $51.66 | 10,600 | — | — |
| 2017-11-30 | $45.10 | $55.14 | 4,300 | — | — |
| 2017-11-29 | $45.50 | $55.63 | 1,600 | — | — |
| 2017-11-28 | $44.70 | $54.65 | 2,900 | — | — |
| 2017-11-27 | $44.05 | $53.86 | 1,700 | — | — |
| 2017-11-24 | $44.10 | $53.92 | 1,100 | — | — |
| 2017-11-22 | $44.20 | $54.04 | 3,000 | — | — |
| 2017-11-21 | $44.65 | $54.59 | 3,300 | — | — |
| 2017-11-20 | $45.05 | $55.08 | 3,200 | — | — |
| 2017-11-17 | $43.95 | $53.73 | 7,100 | — | — |
| 2017-11-16 | $43.65 | $53.37 | 3,800 | — | — |
| 2017-11-15 | $40.35 | $49.33 | 3,900 | — | — |
| 2017-11-14 | $40.75 | $49.82 | 3,300 | — | — |
| 2017-11-13 | $41.40 | $50.62 | 6,300 | — | — |
| 2017-11-10 | $41.90 | $51.23 | 6,100 | — | — |
| 2017-11-09 | $42.05 | $51.41 | 700 | — | — |
| 2017-11-08 | $43.10 | $52.69 | 9,600 | — | — |
| 2017-11-07 | $42.50 | $51.96 | 8,400 | — | — |
| 2017-11-06 | $45.15 | $55.20 | 4,000 | — | — |
| 2017-11-03 | $44.35 | $54.22 | 1,100 | — | — |
| 2017-11-02 | $44.50 | $54.41 | 2,100 | — | — |
| 2017-11-01 | $43.60 | $53.31 | 1,400 | — | — |
| 2017-10-31 | $43.75 | $53.49 | 4,700 | — | — |
| 2017-10-30 | $43.10 | $52.69 | 2,600 | — | — |
| 2017-10-27 | $44.50 | $54.41 | 4,100 | — | — |
| 2017-10-26 | $44.55 | $54.47 | 1,500 | — | — |
| 2017-10-25 | $43.85 | $53.61 | 20,100 | — | — |
| 2017-10-24 | $44.15 | $53.98 | 6,400 | — | — |
| 2017-10-23 | $44.55 | $54.47 | 2,300 | — | — |
| 2017-10-20 | $45.70 | $55.87 | 2,400 | — | — |
| 2017-10-19 | $45.70 | $55.87 | 4,400 | — | — |
| 2017-10-18 | $46.00 | $56.24 | 6,300 | — | — |
| 2017-10-17 | $45.95 | $56.18 | 5,300 | — | — |
| 2017-10-16 | $46.25 | $56.55 | 3,600 | — | — |
| 2017-10-13 | $46.10 | $56.36 | 3,100 | — | — |
| 2017-10-12 | $45.95 | $56.18 | 3,900 | — | — |
| 2017-10-11 | $46.05 | $56.30 | 5,100 | — | — |
| 2017-10-10 | $46.10 | $56.36 | 6,600 | — | — |
| 2017-10-09 | $44.20 | $54.04 | 4,200 | — | — |
| 2017-10-06 | $44.10 | $53.92 | 9,400 | — | — |
| 2017-10-05 | $45.60 | $55.75 | 2,500 | — | — |
| 2017-10-04 | $45.20 | $55.26 | 4,100 | — | — |
| 2017-10-03 | $45.85 | $56.06 | 7,000 | — | — |
| 2017-10-02 | $45.25 | $55.32 | 5,800 | — | — |
| 2017-09-29 | $45.60 | $55.75 | 12,100 | — | — |
| 2017-09-28 | $45.20 | $55.26 | 6,700 | — | — |
| 2017-09-27 | $45.25 | $55.32 | 4,500 | — | — |
| 2017-09-26 | $44.25 | $54.10 | 5,800 | — | — |
| 2017-09-25 | $42.70 | $52.21 | 9,500 | — | — |
| 2017-09-22 | $43.50 | $53.18 | 19,800 | — | — |
| 2017-09-21 | $41.25 | $50.07 | 21,700 | — | — |
| 2017-09-20 | $43.50 | $52.80 | 13,900 | — | — |
| 2017-09-19 | $44.70 | $54.25 | 10,700 | — | — |
| 2017-09-18 | $45.15 | $54.80 | 9,400 | — | — |
| 2017-09-15 | $44.80 | $54.37 | 31,600 | — | — |
| 2017-09-14 | $42.45 | $51.52 | 24,100 | — | — |
| 2017-09-13 | $43.95 | $53.34 | 21,900 | — | — |
| 2017-09-12 | $43.50 | $52.80 | 1,500 | — | — |
| 2017-09-11 | $43.60 | $52.92 | 42,600 | — | — |
| 2017-09-08 | $42.45 | $51.52 | 8,500 | — | — |
| 2017-09-07 | $42.00 | $50.98 | 2,000 | — | — |
| 2017-09-06 | $42.25 | $51.28 | 12,100 | — | — |
| 2017-09-05 | $41.55 | $50.43 | 1,700 | — | — |
| 2017-09-01 | $41.75 | $50.67 | 1,400 | — | — |
| 2017-08-31 | $40.85 | $49.58 | 2,200 | — | — |
| 2017-08-30 | $41.15 | $49.94 | 1,100 | — | — |
| 2017-08-29 | $41.25 | $50.07 | 6,300 | — | — |
| 2017-08-28 | $40.90 | $49.64 | 2,300 | — | — |
| 2017-08-25 | $40.60 | $49.28 | 1,500 | — | — |
| 2017-08-24 | $40.90 | $49.64 | 4,700 | — | — |
| 2017-08-23 | $41.10 | $49.88 | 2,900 | — | — |
| 2017-08-22 | $41.05 | $49.82 | 3,700 | — | — |
| 2017-08-21 | $40.55 | $49.22 | 8,800 | — | — |
| 2017-08-18 | $39.65 | $48.12 | 5,900 | — | — |
| 2017-08-17 | $39.90 | $48.43 | 10,000 | — | — |
| 2017-08-16 | $40.70 | $49.40 | 4,500 | — | — |
| 2017-08-15 | $40.70 | $49.40 | 4,000 | — | — |
| 2017-08-14 | $40.75 | $49.46 | 3,000 | — | — |
| 2017-08-11 | $39.25 | $47.64 | 4,100 | — | — |
| 2017-08-10 | $39.25 | $47.64 | 4,700 | — | — |
| 2017-08-09 | $39.85 | $48.37 | 3,100 | — | — |
| 2017-08-08 | $40.15 | $48.73 | 1,600 | — | — |
| 2017-08-07 | $40.55 | $49.22 | 3,800 | — | — |
| 2017-08-04 | $40.55 | $49.22 | 1,300 | — | — |
| 2017-08-03 | $40.30 | $48.91 | 6,200 | — | — |
| 2017-08-02 | $39.00 | $47.33 | 5,300 | — | — |
| 2017-08-01 | $39.35 | $47.76 | 900 | — | — |
| 2017-07-31 | $38.85 | $47.15 | 2,200 | — | — |
| 2017-07-28 | $39.40 | $47.82 | 4,300 | — | — |
| 2017-07-27 | $39.35 | $47.76 | 7,200 | — | — |
| 2017-07-26 | $39.60 | $48.06 | 5,800 | — | — |
| 2017-07-25 | $38.70 | $46.97 | 10,100 | — | — |
| 2017-07-24 | $37.75 | $45.82 | 6,100 | — | — |
| 2017-07-21 | $42.40 | $51.46 | 13,600 | — | — |
| 2017-07-20 | $43.55 | $52.86 | 4,800 | — | — |
| 2017-07-19 | $44.35 | $53.83 | 5,000 | — | — |
| 2017-07-18 | $44.60 | $54.13 | 2,600 | — | — |
| 2017-07-17 | $45.20 | $54.86 | 1,600 | — | — |
| 2017-07-14 | $44.80 | $54.37 | 2,400 | — | — |
| 2017-07-13 | $44.78 | $54.35 | 700 | — | — |
| 2017-07-12 | $44.70 | $54.25 | 4,400 | — | — |
| 2017-07-11 | $43.90 | $53.28 | 4,400 | — | — |
| 2017-07-10 | $44.40 | $53.89 | 3,600 | — | — |
| 2017-07-07 | $46.00 | $55.83 | 900 | — | — |
| 2017-07-06 | $44.60 | $54.13 | 3,900 | — | — |
| 2017-07-05 | $45.45 | $55.16 | 1,600 | — | — |
| 2017-07-03 | $45.85 | $55.65 | 700 | — | — |
| 2017-06-30 | $45.75 | $55.53 | 1,700 | — | — |
| 2017-06-29 | $46.05 | $55.89 | 5,100 | — | — |
| 2017-06-28 | $47.10 | $57.17 | 2,600 | — | — |
| 2017-06-27 | $45.90 | $55.71 | 8,300 | — | — |
| 2017-06-26 | $45.95 | $55.77 | 3,200 | — | — |
| 2017-06-23 | $46.70 | $56.68 | 32,200 | — | — |
| 2017-06-22 | $46.40 | $56.32 | 6,100 | — | — |
| 2017-06-21 | $46.60 | $56.56 | 10,400 | — | — |
| 2017-06-20 | $47.55 | $57.71 | 4,400 | — | — |
| 2017-06-19 | $49.30 | $59.84 | 2,100 | — | — |
| 2017-06-16 | $48.75 | $59.17 | 12,800 | — | — |
| 2017-06-15 | $49.85 | $60.50 | 2,000 | — | — |
| 2017-06-14 | $50.00 | $60.69 | 5,400 | — | — |
| 2017-06-13 | $50.60 | $61.41 | 4,500 | — | — |
| 2017-06-12 | $50.45 | $61.23 | 3,200 | — | — |
| 2017-06-09 | $50.30 | $61.05 | 9,300 | — | — |
| 2017-06-08 | $49.95 | $60.63 | 4,100 | — | — |
| 2017-06-07 | $49.45 | $60.02 | 3,800 | — | — |
| 2017-06-06 | $49.65 | $60.26 | 3,000 | — | — |
| 2017-06-05 | $49.15 | $59.65 | 2,800 | — | — |
| 2017-06-02 | $49.45 | $60.02 | 11,800 | — | — |
| 2017-06-01 | $49.25 | $59.78 | 8,700 | — | — |
| 2017-05-31 | $48.45 | $58.80 | 2,000 | — | — |
| 2017-05-30 | $49.10 | $59.59 | 1,200 | — | — |
| 2017-05-26 | $49.05 | $59.53 | 7,200 | — | — |
| 2017-05-25 | $49.45 | $60.02 | 2,700 | — | — |
| 2017-05-24 | $49.20 | $59.71 | 8,800 | — | — |
| 2017-05-23 | $48.80 | $59.23 | 4,400 | — | — |
| 2017-05-22 | $48.55 | $58.93 | 5,000 | — | — |
| 2017-05-19 | $48.85 | $59.29 | 6,300 | — | — |
| 2017-05-18 | $49.15 | $59.65 | 9,900 | — | — |
| 2017-05-17 | $49.15 | $59.29 | 8,000 | — | — |
| 2017-05-16 | $50.20 | $60.56 | 3,800 | — | — |
| 2017-05-15 | $50.15 | $60.50 | 3,500 | — | — |
| 2017-05-12 | $49.00 | $59.11 | 2,700 | — | — |
| 2017-05-11 | $50.05 | $60.38 | 6,600 | — | — |
| 2017-05-10 | $50.15 | $60.50 | 6,300 | — | — |
| 2017-05-09 | $50.30 | $60.68 | 4,400 | — | — |
| 2017-05-08 | $50.80 | $61.28 | 6,700 | — | — |
| 2017-05-05 | $51.00 | $61.52 | 3,500 | — | — |
| 2017-05-04 | $51.00 | $61.52 | 4,600 | — | — |
| 2017-05-03 | $50.25 | $60.62 | 3,100 | — | — |
| 2017-05-02 | $51.55 | $62.19 | 7,400 | — | — |
| 2017-05-01 | $51.85 | $62.55 | 18,500 | — | — |
| 2017-04-28 | $51.25 | $61.82 | 11,200 | — | — |
| 2017-04-27 | $51.05 | $61.58 | 11,600 | — | — |
| 2017-04-26 | $51.75 | $62.43 | 5,800 | — | — |
| 2017-04-25 | $51.65 | $62.31 | 14,000 | — | — |
| 2017-04-24 | $51.60 | $62.25 | 4,700 | — | — |
| 2017-04-21 | $51.30 | $61.88 | 7,000 | — | — |
| 2017-04-20 | $51.55 | $62.19 | 8,200 | — | — |
| 2017-04-19 | $51.35 | $61.94 | 2,600 | — | — |
| 2017-04-18 | $50.70 | $61.16 | 4,500 | — | — |
| 2017-04-17 | $51.55 | $62.19 | 8,200 | — | — |
| 2017-04-13 | $50.45 | $60.86 | 1,900 | — | — |
| 2017-04-12 | $51.00 | $61.52 | 5,100 | — | — |
| 2017-04-11 | $51.05 | $61.58 | 5,500 | — | — |
| 2017-04-10 | $51.10 | $61.64 | 5,100 | — | — |
| 2017-04-07 | $50.60 | $61.04 | 4,700 | — | — |
| 2017-04-06 | $50.65 | $61.10 | 7,400 | — | — |
| 2017-04-05 | $50.35 | $60.74 | 4,500 | — | — |
| 2017-04-04 | $51.10 | $61.64 | 6,500 | — | — |
| 2017-04-03 | $50.95 | $61.46 | 9,200 | — | — |
| 2017-03-31 | $51.05 | $61.58 | 6,200 | — | — |
| 2017-03-30 | $51.30 | $61.88 | 6,600 | — | — |
| 2017-03-29 | $51.25 | $61.82 | 13,300 | — | — |
| 2017-03-28 | $50.48 | $60.89 | 2,800 | — | — |
| 2017-03-27 | $50.85 | $61.34 | 3,100 | — | — |
| 2017-03-24 | $50.26 | $60.63 | 2,900 | — | — |
| 2017-03-23 | $50.60 | $60.68 | 6,600 | — | — |
| 2017-03-22 | $49.50 | $59.36 | 6,500 | — | — |
| 2017-03-21 | $49.95 | $59.90 | 9,200 | — | — |
| 2017-03-20 | $49.70 | $59.60 | 7,500 | — | — |
| 2017-03-17 | $48.95 | $58.70 | 33,300 | — | — |
| 2017-03-16 | $50.35 | $60.38 | 7,100 | — | — |
| 2017-03-15 | $50.25 | $60.26 | 7,200 | — | — |
| 2017-03-14 | $50.45 | $60.50 | 4,500 | — | — |
| 2017-03-13 | $50.70 | $60.80 | 5,300 | — | — |
| 2017-03-10 | $50.25 | $60.26 | 7,000 | — | — |
| 2017-03-09 | $50.50 | $60.56 | 3,800 | — | — |
| 2017-03-08 | $50.00 | $59.96 | 2,500 | — | — |
| 2017-03-07 | $50.05 | $60.02 | 4,500 | — | — |
| 2017-03-06 | $50.05 | $60.02 | 2,700 | — | — |
| 2017-03-03 | $50.55 | $60.62 | 2,100 | — | — |
| 2017-03-02 | $50.30 | $60.32 | 2,600 | — | — |
| 2017-03-01 | $50.49 | $60.55 | 2,200 | — | — |
| 2017-02-28 | $49.90 | $59.84 | 4,700 | — | — |
| 2017-02-27 | $50.20 | $60.20 | 5,100 | — | — |
| 2017-02-24 | $50.00 | $59.96 | 2,500 | — | — |
| 2017-02-23 | $49.85 | $59.78 | 2,900 | — | — |
| 2017-02-22 | $50.30 | $60.32 | 5,200 | — | — |
| 2017-02-21 | $50.05 | $60.02 | 4,100 | — | — |
| 2017-02-17 | $49.36 | $59.19 | 5,000 | — | — |
| 2017-02-16 | $49.60 | $59.48 | 3,400 | — | — |
| 2017-02-15 | $50.00 | $59.96 | 6,300 | — | — |
| 2017-02-14 | $49.85 | $59.78 | 11,300 | — | — |
| 2017-02-13 | $51.15 | $61.34 | 8,200 | — | — |
| 2017-02-10 | $50.20 | $60.20 | 2,900 | — | — |
| 2017-02-09 | $49.31 | $59.13 | 13,500 | — | — |
| 2017-02-08 | $47.55 | $57.02 | 2,900 | — | — |
| 2017-02-07 | $48.25 | $57.86 | 1,500 | — | — |
| 2017-02-06 | $49.35 | $59.18 | 2,300 | — | — |
| 2017-02-03 | $50.00 | $59.96 | 2,100 | — | — |
| 2017-02-02 | $49.90 | $59.84 | 3,200 | — | — |
| 2017-02-01 | $49.10 | $58.88 | 8,700 | — | — |
| 2017-01-31 | $50.30 | $60.32 | 9,500 | — | — |
| 2017-01-30 | $49.10 | $58.88 | 1,300 | — | — |
| 2017-01-27 | $50.65 | $60.74 | 8,500 | — | — |
| 2017-01-26 | $50.45 | $60.50 | 2,000 | — | — |
| 2017-01-25 | $50.90 | $61.04 | 5,300 | — | — |
| 2017-01-24 | $50.05 | $60.02 | 1,500 | — | — |
| 2017-01-23 | $49.25 | $59.06 | 1,400 | — | — |
| 2017-01-20 | $49.65 | $59.54 | 3,900 | — | — |
| 2017-01-19 | $49.41 | $59.25 | 1,900 | — | — |
| 2017-01-18 | $50.50 | $60.56 | 6,300 | — | — |
| 2017-01-17 | $49.50 | $59.36 | 3,500 | — | — |
| 2017-01-13 | $51.00 | $61.16 | 2,900 | — | — |
| 2017-01-12 | $50.35 | $60.38 | 3,800 | — | — |
| 2017-01-11 | $51.10 | $61.28 | 6,000 | — | — |
| 2017-01-10 | $51.15 | $61.34 | 3,900 | — | — |
| 2017-01-09 | $50.85 | $60.98 | 6,600 | — | — |
| 2017-01-06 | $50.55 | $60.62 | 2,600 | — | — |
| 2017-01-05 | $50.95 | $61.10 | 6,700 | — | — |
| 2017-01-04 | $50.75 | $60.86 | 1,900 | — | — |
| 2017-01-03 | $50.80 | $60.92 | 9,100 | — | — |