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
- 1995-02-23 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 | $43.55 | $51.68 | 12,400 | — | — |
| 2017-12-28 | $42.25 | $50.13 | 8,100 | — | — |
| 2017-12-27 | $41.00 | $48.65 | 7,700 | — | — |
| 2017-12-26 | $41.80 | $49.60 | 13,400 | — | — |
| 2017-12-22 | $42.05 | $49.90 | 5,600 | — | — |
| 2017-12-21 | $42.25 | $50.13 | 6,500 | — | — |
| 2017-12-20 | $41.35 | $49.07 | 5,200 | — | — |
| 2017-12-19 | $41.00 | $48.65 | 8,100 | — | — |
| 2017-12-18 | $40.35 | $47.88 | 13,100 | — | — |
| 2017-12-15 | $39.10 | $46.40 | 21,100 | — | — |
| 2017-12-14 | $39.15 | $46.46 | 13,600 | — | — |
| 2017-12-13 | $41.20 | $48.72 | 12,800 | — | — |
| 2017-12-12 | $40.45 | $47.84 | 11,500 | — | — |
| 2017-12-11 | $40.50 | $47.90 | 14,800 | — | — |
| 2017-12-08 | $41.00 | $48.49 | 14,800 | — | — |
| 2017-12-07 | $42.50 | $50.26 | 14,600 | — | — |
| 2017-12-06 | $42.10 | $49.79 | 14,500 | — | — |
| 2017-12-05 | $44.30 | $52.39 | 12,400 | — | — |
| 2017-12-04 | $45.35 | $53.63 | 24,300 | — | — |
| 2017-12-01 | $43.95 | $51.97 | 25,400 | — | — |
| 2017-11-30 | $44.10 | $52.15 | 12,400 | — | — |
| 2017-11-29 | $46.75 | $55.29 | 7,200 | — | — |
| 2017-11-28 | $46.70 | $55.23 | 14,900 | — | — |
| 2017-11-27 | $46.50 | $54.99 | 11,700 | — | — |
| 2017-11-24 | $45.60 | $53.93 | 3,500 | — | — |
| 2017-11-22 | $45.75 | $54.10 | 9,400 | — | — |
| 2017-11-21 | $46.70 | $55.23 | 14,200 | — | — |
| 2017-11-20 | $46.20 | $54.64 | 7,700 | — | — |
| 2017-11-17 | $45.05 | $53.28 | 8,000 | — | — |
| 2017-11-16 | $45.50 | $53.81 | 4,700 | — | — |
| 2017-11-15 | $44.75 | $52.92 | 13,500 | — | — |
| 2017-11-14 | $45.75 | $54.10 | 5,400 | — | — |
| 2017-11-13 | $46.05 | $54.46 | 9,900 | — | — |
| 2017-11-10 | $43.85 | $51.86 | 5,900 | — | — |
| 2017-11-09 | $44.00 | $52.03 | 33,400 | — | — |
| 2017-11-08 | $44.95 | $53.16 | 29,300 | — | — |
| 2017-11-07 | $44.70 | $52.86 | 40,800 | — | — |
| 2017-11-06 | $45.85 | $54.22 | 23,500 | — | — |
| 2017-11-03 | $46.85 | $55.40 | 26,500 | — | — |
| 2017-11-02 | $46.25 | $54.69 | 13,200 | — | — |
| 2017-11-01 | $46.70 | $55.23 | 36,100 | — | — |
| 2017-10-31 | $46.15 | $54.58 | 10,400 | — | — |
| 2017-10-30 | $44.70 | $52.86 | 19,800 | — | — |
| 2017-10-27 | $48.15 | $56.94 | 23,400 | — | — |
| 2017-10-26 | $44.20 | $52.27 | 45,400 | — | — |
| 2017-10-25 | $44.25 | $52.33 | 25,900 | — | — |
| 2017-10-24 | $45.85 | $54.22 | 16,700 | — | — |
| 2017-10-23 | $45.90 | $54.28 | 30,200 | — | — |
| 2017-10-20 | $43.85 | $51.86 | 35,300 | — | — |
| 2017-10-19 | $42.70 | $50.50 | 18,300 | — | — |
| 2017-10-18 | $42.70 | $50.50 | 11,700 | — | — |
| 2017-10-17 | $42.35 | $50.08 | 11,800 | — | — |
| 2017-10-16 | $41.70 | $49.31 | 13,700 | — | — |
| 2017-10-13 | $41.65 | $49.25 | 7,200 | — | — |
| 2017-10-12 | $42.00 | $49.67 | 19,200 | — | — |
| 2017-10-11 | $42.10 | $49.79 | 11,200 | — | — |
| 2017-10-10 | $43.10 | $50.97 | 9,600 | — | — |
| 2017-10-09 | $43.00 | $50.85 | 11,400 | — | — |
| 2017-10-06 | $42.80 | $50.61 | 30,100 | — | — |
| 2017-10-05 | $42.48 | $50.24 | 17,100 | — | — |
| 2017-10-04 | $42.35 | $50.08 | 34,700 | — | — |
| 2017-10-03 | $40.90 | $48.37 | 22,500 | — | — |
| 2017-10-02 | $40.95 | $48.43 | 19,400 | — | — |
| 2017-09-29 | $40.90 | $48.37 | 39,300 | — | — |
| 2017-09-28 | $41.00 | $48.49 | 14,700 | — | — |
| 2017-09-27 | $42.20 | $49.91 | 10,400 | — | — |
| 2017-09-26 | $42.70 | $50.50 | 8,800 | — | — |
| 2017-09-25 | $41.65 | $49.25 | 15,500 | — | — |
| 2017-09-22 | $42.70 | $50.50 | 41,000 | — | — |
| 2017-09-21 | $39.30 | $46.48 | 18,100 | — | — |
| 2017-09-20 | $39.05 | $46.18 | 12,000 | — | — |
| 2017-09-19 | $38.85 | $45.94 | 17,700 | — | — |
| 2017-09-18 | $38.65 | $45.71 | 14,600 | — | — |
| 2017-09-15 | $37.55 | $44.41 | 8,000 | — | — |
| 2017-09-14 | $37.45 | $44.29 | 8,300 | — | — |
| 2017-09-13 | $37.95 | $44.71 | 7,200 | — | — |
| 2017-09-12 | $37.70 | $44.42 | 5,400 | — | — |
| 2017-09-11 | $37.25 | $43.89 | 13,600 | — | — |
| 2017-09-08 | $37.20 | $43.83 | 13,100 | — | — |
| 2017-09-07 | $37.00 | $43.59 | 22,500 | — | — |
| 2017-09-06 | $38.55 | $45.42 | 25,500 | — | — |
| 2017-09-05 | $38.85 | $45.77 | 39,500 | — | — |
| 2017-09-01 | $37.90 | $44.65 | 66,800 | — | — |
| 2017-08-31 | $31.40 | $37.00 | 7,700 | — | — |
| 2017-08-30 | $30.75 | $36.23 | 5,700 | — | — |
| 2017-08-29 | $30.45 | $35.88 | 6,200 | — | — |
| 2017-08-28 | $31.10 | $36.64 | 11,800 | — | — |
| 2017-08-25 | $31.70 | $37.35 | 12,600 | — | — |
| 2017-08-24 | $30.35 | $35.76 | 14,100 | — | — |
| 2017-08-23 | $33.20 | $39.12 | 6,400 | — | — |
| 2017-08-22 | $33.30 | $39.24 | 26,200 | — | — |
| 2017-08-21 | $33.30 | $39.24 | 13,900 | — | — |
| 2017-08-18 | $33.45 | $39.41 | 14,300 | — | — |
| 2017-08-17 | $32.95 | $38.82 | 10,600 | — | — |
| 2017-08-16 | $32.80 | $38.65 | 19,400 | — | — |
| 2017-08-15 | $33.85 | $39.88 | 12,200 | — | — |
| 2017-08-14 | $35.35 | $41.65 | 26,100 | — | — |
| 2017-08-11 | $32.80 | $38.65 | 15,900 | — | — |
| 2017-08-10 | $31.65 | $37.29 | 18,900 | — | — |
| 2017-08-09 | $34.45 | $40.59 | 22,900 | — | — |
| 2017-08-08 | $38.45 | $45.30 | 4,100 | — | — |
| 2017-08-07 | $38.45 | $45.30 | 12,500 | — | — |
| 2017-08-04 | $38.40 | $45.24 | 5,100 | — | — |
| 2017-08-03 | $37.15 | $43.77 | 10,200 | — | — |
| 2017-08-02 | $36.35 | $42.83 | 12,500 | — | — |
| 2017-08-01 | $35.15 | $41.41 | 17,900 | — | — |
| 2017-07-31 | $35.50 | $41.83 | 22,300 | — | — |
| 2017-07-28 | $35.85 | $42.24 | 11,600 | — | — |
| 2017-07-27 | $35.30 | $41.59 | 12,500 | — | — |
| 2017-07-26 | $36.00 | $42.42 | 9,500 | — | — |
| 2017-07-25 | $35.30 | $41.59 | 14,800 | — | — |
| 2017-07-24 | $34.60 | $40.77 | 18,600 | — | — |
| 2017-07-21 | $36.10 | $42.53 | 20,500 | — | — |
| 2017-07-20 | $36.75 | $43.30 | 16,900 | — | — |
| 2017-07-19 | $36.35 | $42.83 | 21,500 | — | — |
| 2017-07-18 | $36.30 | $42.77 | 16,900 | — | — |
| 2017-07-17 | $36.50 | $43.01 | 9,900 | — | — |
| 2017-07-14 | $36.45 | $42.95 | 11,100 | — | — |
| 2017-07-13 | $36.20 | $42.65 | 12,800 | — | — |
| 2017-07-12 | $34.70 | $40.88 | 11,100 | — | — |
| 2017-07-11 | $34.55 | $40.71 | 15,700 | — | — |
| 2017-07-10 | $34.55 | $40.71 | 9,900 | — | — |
| 2017-07-07 | $34.55 | $40.71 | 8,300 | — | — |
| 2017-07-06 | $33.75 | $39.77 | 23,700 | — | — |
| 2017-07-05 | $36.30 | $42.77 | 17,500 | — | — |
| 2017-07-03 | $36.05 | $42.48 | 10,900 | — | — |
| 2017-06-30 | $35.40 | $41.71 | 19,700 | — | — |
| 2017-06-29 | $35.40 | $41.71 | 14,100 | — | — |
| 2017-06-28 | $36.35 | $42.83 | 16,600 | — | — |
| 2017-06-27 | $35.45 | $41.77 | 7,800 | — | — |
| 2017-06-26 | $36.30 | $42.77 | 17,000 | — | — |
| 2017-06-23 | $37.05 | $43.65 | 366,800 | — | — |
| 2017-06-22 | $36.70 | $43.24 | 23,600 | — | — |
| 2017-06-21 | $34.55 | $40.71 | 15,200 | — | — |
| 2017-06-20 | $33.10 | $39.00 | 16,200 | — | — |
| 2017-06-19 | $32.80 | $38.65 | 12,100 | — | — |
| 2017-06-16 | $33.10 | $39.00 | 45,300 | — | — |
| 2017-06-15 | $33.45 | $39.41 | 11,000 | — | — |
| 2017-06-14 | $33.45 | $39.41 | 12,000 | — | — |
| 2017-06-13 | $33.10 | $38.83 | 18,400 | — | — |
| 2017-06-12 | $32.10 | $37.66 | 14,400 | — | — |
| 2017-06-09 | $33.55 | $39.36 | 16,900 | — | — |
| 2017-06-08 | $33.90 | $39.77 | 15,000 | — | — |
| 2017-06-07 | $33.50 | $39.30 | 15,900 | — | — |
| 2017-06-06 | $34.00 | $39.89 | 20,300 | — | — |
| 2017-06-05 | $34.45 | $40.42 | 28,000 | — | — |
| 2017-06-02 | $37.50 | $44.00 | 19,500 | — | — |
| 2017-06-01 | $36.50 | $42.82 | 10,800 | — | — |
| 2017-05-31 | $35.55 | $41.71 | 18,600 | — | — |
| 2017-05-30 | $35.25 | $41.36 | 20,400 | — | — |
| 2017-05-26 | $34.80 | $40.83 | 22,600 | — | — |
| 2017-05-25 | $34.35 | $40.30 | 14,900 | — | — |
| 2017-05-24 | $34.30 | $40.24 | 18,900 | — | — |
| 2017-05-23 | $33.75 | $39.60 | 25,000 | — | — |
| 2017-05-22 | $32.00 | $37.54 | 16,100 | — | — |
| 2017-05-19 | $31.35 | $36.78 | 20,400 | — | — |
| 2017-05-18 | $30.55 | $35.84 | 13,000 | — | — |
| 2017-05-17 | $31.30 | $36.72 | 63,200 | — | — |
| 2017-05-16 | $33.45 | $39.25 | 141,600 | — | — |
| 2017-05-15 | $32.60 | $38.25 | 13,000 | — | — |
| 2017-05-12 | $32.80 | $38.48 | 25,700 | — | — |
| 2017-05-11 | $33.55 | $39.36 | 15,700 | — | — |
| 2017-05-10 | $34.25 | $40.18 | 18,300 | — | — |
| 2017-05-09 | $35.95 | $42.18 | 21,400 | — | — |
| 2017-05-08 | $35.40 | $41.53 | 15,600 | — | — |
| 2017-05-05 | $35.10 | $41.18 | 24,000 | — | — |
| 2017-05-04 | $34.35 | $40.30 | 13,000 | — | — |
| 2017-05-03 | $34.80 | $40.83 | 21,500 | — | — |
| 2017-05-02 | $35.65 | $41.83 | 32,300 | — | — |
| 2017-05-01 | $35.85 | $42.06 | 51,100 | — | — |
| 2017-04-28 | $32.15 | $37.72 | 67,000 | — | — |
| 2017-04-27 | $24.70 | $28.98 | 13,000 | — | — |
| 2017-04-26 | $24.65 | $28.92 | 16,000 | — | — |
| 2017-04-25 | $24.55 | $28.80 | 33,300 | — | — |
| 2017-04-24 | $24.35 | $28.57 | 10,200 | — | — |
| 2017-04-21 | $23.80 | $27.92 | 11,600 | — | — |
| 2017-04-20 | $24.55 | $28.80 | 8,500 | — | — |
| 2017-04-19 | $23.90 | $28.04 | 22,500 | — | — |
| 2017-04-18 | $24.10 | $28.28 | 5,800 | — | — |
| 2017-04-17 | $24.65 | $28.92 | 12,300 | — | — |
| 2017-04-13 | $23.95 | $28.10 | 10,800 | — | — |
| 2017-04-12 | $23.65 | $27.75 | 9,200 | — | — |
| 2017-04-11 | $23.70 | $27.81 | 22,800 | — | — |
| 2017-04-10 | $23.40 | $27.45 | 16,100 | — | — |
| 2017-04-07 | $23.85 | $27.98 | 24,400 | — | — |
| 2017-04-06 | $24.60 | $28.86 | 24,500 | — | — |
| 2017-04-05 | $25.45 | $29.86 | 13,500 | — | — |
| 2017-04-04 | $25.45 | $29.86 | 21,400 | — | — |
| 2017-04-03 | $26.45 | $31.03 | 18,800 | — | — |
| 2017-03-31 | $27.80 | $32.62 | 8,900 | — | — |
| 2017-03-30 | $27.05 | $31.74 | 20,200 | — | — |
| 2017-03-29 | $26.90 | $31.56 | 10,400 | — | — |
| 2017-03-28 | $26.75 | $31.38 | 18,800 | — | — |
| 2017-03-27 | $26.70 | $31.33 | 23,400 | — | — |
| 2017-03-24 | $26.15 | $30.68 | 38,600 | — | — |
| 2017-03-23 | $27.20 | $31.91 | 49,900 | — | — |
| 2017-03-22 | $27.35 | $32.09 | 24,200 | — | — |
| 2017-03-21 | $28.35 | $33.26 | 13,200 | — | — |
| 2017-03-20 | $29.30 | $34.38 | 15,400 | — | — |
| 2017-03-17 | $29.30 | $34.38 | 41,100 | — | — |
| 2017-03-16 | $30.00 | $35.20 | 16,300 | — | — |
| 2017-03-15 | $30.30 | $35.55 | 30,900 | — | — |
| 2017-03-14 | $29.95 | $34.97 | 24,700 | — | — |
| 2017-03-13 | $29.00 | $33.87 | 15,600 | — | — |
| 2017-03-10 | $28.30 | $33.05 | 20,300 | — | — |
| 2017-03-09 | $28.65 | $33.46 | 28,000 | — | — |
| 2017-03-08 | $29.00 | $33.87 | 19,200 | — | — |
| 2017-03-07 | $30.30 | $35.38 | 11,400 | — | — |
| 2017-03-06 | $31.75 | $37.08 | 11,600 | — | — |
| 2017-03-03 | $31.35 | $36.61 | 11,500 | — | — |
| 2017-03-02 | $30.15 | $35.21 | 8,700 | — | — |
| 2017-03-01 | $29.90 | $34.92 | 32,300 | — | — |
| 2017-02-28 | $29.75 | $34.74 | 17,200 | — | — |
| 2017-02-27 | $30.30 | $35.38 | 10,200 | — | — |
| 2017-02-24 | $30.05 | $35.09 | 10,800 | — | — |
| 2017-02-23 | $29.70 | $34.68 | 6,400 | — | — |
| 2017-02-22 | $29.75 | $34.74 | 8,500 | — | — |
| 2017-02-21 | $30.20 | $35.27 | 13,800 | — | — |
| 2017-02-17 | $29.60 | $34.57 | 8,200 | — | — |
| 2017-02-16 | $31.05 | $36.26 | 7,700 | — | — |
| 2017-02-15 | $31.20 | $36.43 | 16,500 | — | — |
| 2017-02-14 | $29.80 | $34.80 | 10,600 | — | — |
| 2017-02-13 | $30.25 | $35.32 | 7,200 | — | — |
| 2017-02-10 | $30.00 | $35.03 | 3,400 | — | — |
| 2017-02-09 | $29.90 | $34.92 | 32,200 | — | — |
| 2017-02-08 | $29.75 | $34.74 | 11,900 | — | — |
| 2017-02-07 | $30.30 | $35.38 | 30,900 | — | — |
| 2017-02-06 | $30.85 | $36.03 | 16,300 | — | — |
| 2017-02-03 | $29.85 | $34.86 | 12,200 | — | — |
| 2017-02-02 | $29.90 | $34.92 | 26,300 | — | — |
| 2017-02-01 | $28.55 | $33.34 | 13,000 | — | — |
| 2017-01-31 | $30.80 | $35.97 | 13,200 | — | — |
| 2017-01-30 | $32.80 | $38.30 | 14,100 | — | — |
| 2017-01-27 | $36.70 | $42.86 | 11,200 | — | — |
| 2017-01-26 | $39.65 | $46.30 | 3,200 | — | — |
| 2017-01-25 | $40.65 | $47.47 | 3,900 | — | — |
| 2017-01-24 | $40.30 | $47.06 | 4,400 | — | — |
| 2017-01-23 | $40.60 | $47.41 | 4,900 | — | — |
| 2017-01-20 | $41.85 | $48.87 | 6,600 | — | — |
| 2017-01-19 | $40.80 | $47.64 | 5,300 | — | — |
| 2017-01-18 | $41.85 | $48.87 | 4,600 | — | — |
| 2017-01-17 | $42.15 | $49.22 | 6,000 | — | — |
| 2017-01-13 | $43.35 | $50.62 | 8,100 | — | — |
| 2017-01-12 | $42.80 | $49.98 | 4,300 | — | — |
| 2017-01-11 | $43.60 | $50.91 | 16,000 | — | — |
| 2017-01-10 | $42.40 | $49.51 | 3,900 | — | — |
| 2017-01-09 | $42.05 | $49.10 | 8,700 | — | — |
| 2017-01-06 | $42.30 | $49.40 | 8,300 | — | — |
| 2017-01-05 | $41.60 | $48.58 | 3,300 | — | — |
| 2017-01-04 | $41.40 | $48.35 | 3,900 | — | — |
| 2017-01-03 | $41.20 | $48.11 | 8,200 | — | — |