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
- 1992-04-21 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 | $39.81 | $90.52 | 122,900 | — | — |
| 2017-12-28 | $40.40 | $91.86 | 61,500 | — | — |
| 2017-12-27 | $40.18 | $91.36 | 62,700 | — | — |
| 2017-12-26 | $40.11 | $91.20 | 59,300 | — | — |
| 2017-12-22 | $40.33 | $91.70 | 67,800 | — | — |
| 2017-12-21 | $40.82 | $92.82 | 63,000 | — | — |
| 2017-12-20 | $40.45 | $91.98 | 59,500 | — | — |
| 2017-12-19 | $40.69 | $92.52 | 155,100 | — | — |
| 2017-12-18 | $41.11 | $93.48 | 127,800 | — | — |
| 2017-12-15 | $40.74 | $92.63 | 658,900 | — | — |
| 2017-12-14 | $38.90 | $88.45 | 105,400 | — | — |
| 2017-12-13 | $39.23 | $89.20 | 79,300 | — | — |
| 2017-12-12 | $39.51 | $89.84 | 114,300 | — | — |
| 2017-12-11 | $39.29 | $89.34 | 74,000 | — | — |
| 2017-12-08 | $39.74 | $90.36 | 95,000 | — | — |
| 2017-12-07 | $40.06 | $91.09 | 189,400 | — | — |
| 2017-12-06 | $40.35 | $91.75 | 92,400 | — | — |
| 2017-12-05 | $40.43 | $91.93 | 95,600 | — | — |
| 2017-12-04 | $41.55 | $94.48 | 77,900 | — | — |
| 2017-12-01 | $41.37 | $94.07 | 65,100 | — | — |
| 2017-11-30 | $41.76 | $94.95 | 145,700 | — | — |
| 2017-11-29 | $43.05 | $97.89 | 87,200 | — | — |
| 2017-11-28 | $41.26 | $93.82 | 74,300 | — | — |
| 2017-11-27 | $39.93 | $90.79 | 35,700 | — | — |
| 2017-11-24 | $39.93 | $90.79 | 50,600 | — | — |
| 2017-11-22 | $40.21 | $91.43 | 45,700 | — | — |
| 2017-11-21 | $40.34 | $91.73 | 78,000 | — | — |
| 2017-11-20 | $39.90 | $90.72 | 91,400 | — | — |
| 2017-11-17 | $39.58 | $90.00 | 74,400 | — | — |
| 2017-11-16 | $39.52 | $89.86 | 94,000 | — | — |
| 2017-11-15 | $39.43 | $89.66 | 145,300 | — | — |
| 2017-11-14 | $39.23 | $89.20 | 89,200 | — | — |
| 2017-11-13 | $39.12 | $88.95 | 39,300 | — | — |
| 2017-11-10 | $38.61 | $87.79 | 78,900 | — | — |
| 2017-11-09 | $38.78 | $88.18 | 71,100 | — | — |
| 2017-11-08 | $39.43 | $89.66 | 66,600 | — | — |
| 2017-11-07 | $40.06 | $91.09 | 147,000 | — | — |
| 2017-11-06 | $41.58 | $94.54 | 75,000 | — | — |
| 2017-11-03 | $41.22 | $93.73 | 80,100 | — | — |
| 2017-11-02 | $41.71 | $94.84 | 104,500 | — | — |
| 2017-11-01 | $40.33 | $91.70 | 51,100 | — | — |
| 2017-10-31 | $40.89 | $92.48 | 90,600 | — | — |
| 2017-10-30 | $40.24 | $91.01 | 97,100 | — | — |
| 2017-10-27 | $41.94 | $94.85 | 126,700 | — | — |
| 2017-10-26 | $41.92 | $94.81 | 48,900 | — | — |
| 2017-10-25 | $41.67 | $94.24 | 49,000 | — | — |
| 2017-10-24 | $41.26 | $93.31 | 62,400 | — | — |
| 2017-10-23 | $40.98 | $92.68 | 63,300 | — | — |
| 2017-10-20 | $41.05 | $92.84 | 114,700 | — | — |
| 2017-10-19 | $41.23 | $93.24 | 73,700 | — | — |
| 2017-10-18 | $40.69 | $92.02 | 60,300 | — | — |
| 2017-10-17 | $40.67 | $91.98 | 48,400 | — | — |
| 2017-10-16 | $40.99 | $92.70 | 61,100 | — | — |
| 2017-10-13 | $41.01 | $92.75 | 73,500 | — | — |
| 2017-10-12 | $41.24 | $93.27 | 74,400 | — | — |
| 2017-10-11 | $41.21 | $93.20 | 81,500 | — | — |
| 2017-10-10 | $41.28 | $93.36 | 71,500 | — | — |
| 2017-10-09 | $40.60 | $91.82 | 51,500 | — | — |
| 2017-10-06 | $40.73 | $92.11 | 70,600 | — | — |
| 2017-10-05 | $40.30 | $91.14 | 147,700 | — | — |
| 2017-10-04 | $39.60 | $89.56 | 115,100 | — | — |
| 2017-10-03 | $40.69 | $92.02 | 99,200 | — | — |
| 2017-10-02 | $39.99 | $90.44 | 145,100 | — | — |
| 2017-09-29 | $39.58 | $89.51 | 108,200 | — | — |
| 2017-09-28 | $39.46 | $89.24 | 110,300 | — | — |
| 2017-09-27 | $39.38 | $89.06 | 241,500 | — | — |
| 2017-09-26 | $38.22 | $86.44 | 122,200 | — | — |
| 2017-09-25 | $38.72 | $87.57 | 69,500 | — | — |
| 2017-09-22 | $38.69 | $87.50 | 67,700 | — | — |
| 2017-09-21 | $38.58 | $87.25 | 47,400 | — | — |
| 2017-09-20 | $38.16 | $86.30 | 63,000 | — | — |
| 2017-09-19 | $37.68 | $85.22 | 74,300 | — | — |
| 2017-09-18 | $37.40 | $84.58 | 72,300 | — | — |
| 2017-09-15 | $37.15 | $84.02 | 222,300 | — | — |
| 2017-09-14 | $36.76 | $83.14 | 44,600 | — | — |
| 2017-09-13 | $36.73 | $83.07 | 79,400 | — | — |
| 2017-09-12 | $36.66 | $82.91 | 54,400 | — | — |
| 2017-09-11 | $36.11 | $81.67 | 42,900 | — | — |
| 2017-09-08 | $35.35 | $79.95 | 46,900 | — | — |
| 2017-09-07 | $35.03 | $79.22 | 73,500 | — | — |
| 2017-09-06 | $35.88 | $81.15 | 56,000 | — | — |
| 2017-09-05 | $35.75 | $80.85 | 95,200 | — | — |
| 2017-09-01 | $36.50 | $82.55 | 73,200 | — | — |
| 2017-08-31 | $35.94 | $81.28 | 59,200 | — | — |
| 2017-08-30 | $35.55 | $80.40 | 45,300 | — | — |
| 2017-08-29 | $35.38 | $80.01 | 55,300 | — | — |
| 2017-08-28 | $35.65 | $80.63 | 51,800 | — | — |
| 2017-08-25 | $35.66 | $80.65 | 33,500 | — | — |
| 2017-08-24 | $35.67 | $80.67 | 62,100 | — | — |
| 2017-08-23 | $35.51 | $80.31 | 66,900 | — | — |
| 2017-08-22 | $35.29 | $79.81 | 25,800 | — | — |
| 2017-08-21 | $34.94 | $79.02 | 35,300 | — | — |
| 2017-08-18 | $34.75 | $78.59 | 79,800 | — | — |
| 2017-08-17 | $34.70 | $78.48 | 74,700 | — | — |
| 2017-08-16 | $35.70 | $80.74 | 41,100 | — | — |
| 2017-08-15 | $35.98 | $81.37 | 33,100 | — | — |
| 2017-08-14 | $36.42 | $82.37 | 70,200 | — | — |
| 2017-08-11 | $35.37 | $79.99 | 70,700 | — | — |
| 2017-08-10 | $35.73 | $80.81 | 67,500 | — | — |
| 2017-08-09 | $36.38 | $82.28 | 44,600 | — | — |
| 2017-08-08 | $36.88 | $83.41 | 34,400 | — | — |
| 2017-08-07 | $36.60 | $82.77 | 57,600 | — | — |
| 2017-08-04 | $37.23 | $84.20 | 37,400 | — | — |
| 2017-08-03 | $36.68 | $82.95 | 54,400 | — | — |
| 2017-08-02 | $37.28 | $84.31 | 29,400 | — | — |
| 2017-08-01 | $37.74 | $85.35 | 31,200 | — | — |
| 2017-07-31 | $37.88 | $85.22 | 55,100 | — | — |
| 2017-07-28 | $37.52 | $84.41 | 45,500 | — | — |
| 2017-07-27 | $37.47 | $84.29 | 47,100 | — | — |
| 2017-07-26 | $37.49 | $84.34 | 56,900 | — | — |
| 2017-07-25 | $38.58 | $86.79 | 64,200 | — | — |
| 2017-07-24 | $38.20 | $85.94 | 55,100 | — | — |
| 2017-07-21 | $37.97 | $85.42 | 163,200 | — | — |
| 2017-07-20 | $37.41 | $84.16 | 70,300 | — | — |
| 2017-07-19 | $36.64 | $82.43 | 50,300 | — | — |
| 2017-07-18 | $36.46 | $82.02 | 58,700 | — | — |
| 2017-07-17 | $36.46 | $82.02 | 70,000 | — | — |
| 2017-07-14 | $36.35 | $81.77 | 74,300 | — | — |
| 2017-07-13 | $36.36 | $81.80 | 43,300 | — | — |
| 2017-07-12 | $36.42 | $81.93 | 61,600 | — | — |
| 2017-07-11 | $36.19 | $81.41 | 54,700 | — | — |
| 2017-07-10 | $36.25 | $81.55 | 47,600 | — | — |
| 2017-07-07 | $36.92 | $83.06 | 54,700 | — | — |
| 2017-07-06 | $36.25 | $81.55 | 63,800 | — | — |
| 2017-07-05 | $36.80 | $82.79 | 127,000 | — | — |
| 2017-07-03 | $36.64 | $82.43 | 28,400 | — | — |
| 2017-06-30 | $35.86 | $80.67 | 66,300 | — | — |
| 2017-06-29 | $36.17 | $81.37 | 74,000 | — | — |
| 2017-06-28 | $36.05 | $81.10 | 113,800 | — | — |
| 2017-06-27 | $35.10 | $78.96 | 60,300 | — | — |
| 2017-06-26 | $34.90 | $78.51 | 90,500 | — | — |
| 2017-06-23 | $35.36 | $79.55 | 231,100 | — | — |
| 2017-06-22 | $34.86 | $78.42 | 45,800 | — | — |
| 2017-06-21 | $34.49 | $77.59 | 55,000 | — | — |
| 2017-06-20 | $35.17 | $79.12 | 51,500 | — | — |
| 2017-06-19 | $35.44 | $79.73 | 48,800 | — | — |
| 2017-06-16 | $35.59 | $80.06 | 283,000 | — | — |
| 2017-06-15 | $36.31 | $81.68 | 47,600 | — | — |
| 2017-06-14 | $36.46 | $82.02 | 53,800 | — | — |
| 2017-06-13 | $36.66 | $82.47 | 64,000 | — | — |
| 2017-06-12 | $36.91 | $83.03 | 78,300 | — | — |
| 2017-06-09 | $37.08 | $83.42 | 103,400 | — | — |
| 2017-06-08 | $35.37 | $79.57 | 55,400 | — | — |
| 2017-06-07 | $33.96 | $76.40 | 29,700 | — | — |
| 2017-06-06 | $33.62 | $75.63 | 37,100 | — | — |
| 2017-06-05 | $33.85 | $76.15 | 31,900 | — | — |
| 2017-06-02 | $34.37 | $77.32 | 68,100 | — | — |
| 2017-06-01 | $34.03 | $76.55 | 55,500 | — | — |
| 2017-05-31 | $33.37 | $75.07 | 44,900 | — | — |
| 2017-05-30 | $33.49 | $75.34 | 54,400 | — | — |
| 2017-05-26 | $33.81 | $76.06 | 37,000 | — | — |
| 2017-05-25 | $34.04 | $76.58 | 45,400 | — | — |
| 2017-05-24 | $33.95 | $76.37 | 46,400 | — | — |
| 2017-05-23 | $34.18 | $76.89 | 49,300 | — | — |
| 2017-05-22 | $33.61 | $75.61 | 42,100 | — | — |
| 2017-05-19 | $33.45 | $75.25 | 79,200 | — | — |
| 2017-05-18 | $33.85 | $76.15 | 62,600 | — | — |
| 2017-05-17 | $33.62 | $75.63 | 94,300 | — | — |
| 2017-05-16 | $35.13 | $79.03 | 54,900 | — | — |
| 2017-05-15 | $35.14 | $79.05 | 45,700 | — | — |
| 2017-05-12 | $34.89 | $78.49 | 59,700 | — | — |
| 2017-05-11 | $34.96 | $78.65 | 72,900 | — | — |
| 2017-05-10 | $35.59 | $80.06 | 47,400 | — | — |
| 2017-05-09 | $35.91 | $80.78 | 83,000 | — | — |
| 2017-05-08 | $36.21 | $81.46 | 92,400 | — | — |
| 2017-05-05 | $35.99 | $80.96 | 61,200 | — | — |
| 2017-05-04 | $36.17 | $81.37 | 40,600 | — | — |
| 2017-05-03 | $35.84 | $80.63 | 46,600 | — | — |
| 2017-05-02 | $35.78 | $80.49 | 46,900 | — | — |
| 2017-05-01 | $36.26 | $81.12 | 52,800 | — | — |
| 2017-04-28 | $35.96 | $80.45 | 96,700 | — | — |
| 2017-04-27 | $36.77 | $82.26 | 119,900 | — | — |
| 2017-04-26 | $37.31 | $83.47 | 100,300 | — | — |
| 2017-04-25 | $36.66 | $82.02 | 71,500 | — | — |
| 2017-04-24 | $36.17 | $80.92 | 81,400 | — | — |
| 2017-04-21 | $34.84 | $77.94 | 100,200 | — | — |
| 2017-04-20 | $35.80 | $80.09 | 96,700 | — | — |
| 2017-04-19 | $34.37 | $76.89 | 259,800 | — | — |
| 2017-04-18 | $33.64 | $75.26 | 50,600 | — | — |
| 2017-04-17 | $33.41 | $74.75 | 60,600 | — | — |
| 2017-04-13 | $32.78 | $73.34 | 60,900 | — | — |
| 2017-04-12 | $33.74 | $75.48 | 46,100 | — | — |
| 2017-04-11 | $34.30 | $76.74 | 72,300 | — | — |
| 2017-04-10 | $33.60 | $75.17 | 39,300 | — | — |
| 2017-04-07 | $33.68 | $75.35 | 144,800 | — | — |
| 2017-04-06 | $33.93 | $75.91 | 66,700 | — | — |
| 2017-04-05 | $33.46 | $74.86 | 88,300 | — | — |
| 2017-04-04 | $34.10 | $76.29 | 76,200 | — | — |
| 2017-04-03 | $33.71 | $75.42 | 95,100 | — | — |
| 2017-03-31 | $34.60 | $77.41 | 125,900 | — | — |
| 2017-03-30 | $34.79 | $77.83 | 89,200 | — | — |
| 2017-03-29 | $33.73 | $75.46 | 31,100 | — | — |
| 2017-03-28 | $34.05 | $76.18 | 77,200 | — | — |
| 2017-03-27 | $33.54 | $75.04 | 52,700 | — | — |
| 2017-03-24 | $33.61 | $75.19 | 120,600 | — | — |
| 2017-03-23 | $33.80 | $75.62 | 42,100 | — | — |
| 2017-03-22 | $33.27 | $74.43 | 92,200 | — | — |
| 2017-03-21 | $33.55 | $75.06 | 82,200 | — | — |
| 2017-03-20 | $35.38 | $79.15 | 59,400 | — | — |
| 2017-03-17 | $36.40 | $81.43 | 318,800 | — | — |
| 2017-03-16 | $35.93 | $80.38 | 85,600 | — | — |
| 2017-03-15 | $35.00 | $78.30 | 75,100 | — | — |
| 2017-03-14 | $35.00 | $78.30 | 42,800 | — | — |
| 2017-03-13 | $34.99 | $78.28 | 42,900 | — | — |
| 2017-03-10 | $35.04 | $78.39 | 79,100 | — | — |
| 2017-03-09 | $35.30 | $78.97 | 46,700 | — | — |
| 2017-03-08 | $35.41 | $79.22 | 80,400 | — | — |
| 2017-03-07 | $36.05 | $80.65 | 83,900 | — | — |
| 2017-03-06 | $35.87 | $80.25 | 88,600 | — | — |
| 2017-03-03 | $36.17 | $80.92 | 87,900 | — | — |
| 2017-03-02 | $35.89 | $80.29 | 117,800 | — | — |
| 2017-03-01 | $36.58 | $81.84 | 243,800 | — | — |
| 2017-02-28 | $35.59 | $79.62 | 292,200 | — | — |
| 2017-02-27 | $36.52 | $81.70 | 129,600 | — | — |
| 2017-02-24 | $36.85 | $82.44 | 86,600 | — | — |
| 2017-02-23 | $37.36 | $83.58 | 75,000 | — | — |
| 2017-02-22 | $37.24 | $83.31 | 75,800 | — | — |
| 2017-02-21 | $37.21 | $83.25 | 86,300 | — | — |
| 2017-02-17 | $37.13 | $83.07 | 131,900 | — | — |
| 2017-02-16 | $37.22 | $83.27 | 284,900 | — | — |
| 2017-02-15 | $37.35 | $83.56 | 25,100 | — | — |
| 2017-02-14 | $37.24 | $83.31 | 68,500 | — | — |
| 2017-02-13 | $37.15 | $83.11 | 59,400 | — | — |
| 2017-02-10 | $36.79 | $82.31 | 92,000 | — | — |
| 2017-02-09 | $36.21 | $81.01 | 51,200 | — | — |
| 2017-02-08 | $35.82 | $80.14 | 70,700 | — | — |
| 2017-02-07 | $36.33 | $81.28 | 56,200 | — | — |
| 2017-02-06 | $36.75 | $81.77 | 50,900 | — | — |
| 2017-02-03 | $37.29 | $82.97 | 51,600 | — | — |
| 2017-02-02 | $36.49 | $81.19 | 84,700 | — | — |
| 2017-02-01 | $37.32 | $83.04 | 65,700 | — | — |
| 2017-01-31 | $37.62 | $83.71 | 97,900 | — | — |
| 2017-01-30 | $36.95 | $82.22 | 88,800 | — | — |
| 2017-01-27 | $37.93 | $84.40 | 58,600 | — | — |
| 2017-01-26 | $38.75 | $86.22 | 51,400 | — | — |
| 2017-01-25 | $38.36 | $85.35 | 68,800 | — | — |
| 2017-01-24 | $37.99 | $84.53 | 64,900 | — | — |
| 2017-01-23 | $37.12 | $82.59 | 38,000 | — | — |
| 2017-01-20 | $37.23 | $82.84 | 48,500 | — | — |
| 2017-01-19 | $36.92 | $82.15 | 48,100 | — | — |
| 2017-01-18 | $37.39 | $83.19 | 60,400 | — | — |
| 2017-01-17 | $36.69 | $81.64 | 60,300 | — | — |
| 2017-01-13 | $37.83 | $84.17 | 57,900 | — | — |
| 2017-01-12 | $37.62 | $83.71 | 63,200 | — | — |
| 2017-01-11 | $38.56 | $85.80 | 91,900 | — | — |
| 2017-01-10 | $38.26 | $85.13 | 80,400 | — | — |
| 2017-01-09 | $37.41 | $83.24 | 54,300 | — | — |
| 2017-01-06 | $38.17 | $84.93 | 84,500 | — | — |
| 2017-01-05 | $38.06 | $84.69 | 92,600 | — | — |
| 2017-01-04 | $39.11 | $87.02 | 114,800 | — | — |
| 2017-01-03 | $38.69 | $86.09 | 96,400 | — | — |