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
- 1999-08-09 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 | $52.95 | $122.32 | 20,200 | — | — |
| 2017-12-28 | $53.65 | $123.94 | 1,200 | — | — |
| 2017-12-27 | $53.20 | $122.90 | 2,300 | — | — |
| 2017-12-26 | $52.65 | $121.63 | 600 | — | — |
| 2017-12-22 | $54.55 | $126.02 | 1,600 | — | — |
| 2017-12-21 | $55.00 | $127.06 | 500 | — | — |
| 2017-12-20 | $53.00 | $122.44 | 6,200 | — | — |
| 2017-12-19 | $55.00 | $127.06 | 8,900 | — | — |
| 2017-12-18 | $55.00 | $127.06 | 2,900 | — | — |
| 2017-12-15 | $53.60 | $123.83 | 13,600 | — | — |
| 2017-12-14 | $52.05 | $120.25 | 5,400 | — | — |
| 2017-12-13 | $51.70 | $119.44 | 2,400 | — | — |
| 2017-12-12 | $50.30 | $116.20 | 1,700 | — | — |
| 2017-12-11 | $50.90 | $117.59 | 500 | — | — |
| 2017-12-08 | $50.60 | $116.90 | 900 | — | — |
| 2017-12-07 | $51.45 | $118.86 | 4,200 | — | — |
| 2017-12-06 | $50.50 | $116.67 | 4,600 | — | — |
| 2017-12-05 | $50.90 | $117.59 | 3,600 | — | — |
| 2017-12-04 | $51.15 | $118.17 | 400 | — | — |
| 2017-12-01 | $50.40 | $116.43 | 2,300 | — | — |
| 2017-11-30 | $50.70 | $117.13 | 8,000 | — | — |
| 2017-11-29 | $53.00 | $122.44 | 2,600 | — | — |
| 2017-11-28 | $49.65 | $114.70 | 3,000 | — | — |
| 2017-11-27 | $48.75 | $112.62 | 1,400 | — | — |
| 2017-11-24 | $49.15 | $113.55 | 500 | — | — |
| 2017-11-22 | $48.80 | $112.74 | 1,600 | — | — |
| 2017-11-21 | $49.10 | $113.43 | 2,100 | — | — |
| 2017-11-20 | $49.05 | $113.32 | 1,300 | — | — |
| 2017-11-17 | $49.55 | $114.47 | 1,400 | — | — |
| 2017-11-16 | $49.20 | $113.66 | 1,300 | — | — |
| 2017-11-15 | $48.50 | $112.04 | 1,400 | — | — |
| 2017-11-14 | $49.65 | $114.70 | 1,300 | — | — |
| 2017-11-13 | $49.75 | $114.93 | 300 | — | — |
| 2017-11-10 | $49.35 | $114.01 | 500 | — | — |
| 2017-11-09 | $49.75 | $114.93 | 1,100 | — | — |
| 2017-11-08 | $48.20 | $111.35 | 7,300 | — | — |
| 2017-11-07 | $48.20 | $111.35 | 4,000 | — | — |
| 2017-11-06 | $49.90 | $115.28 | 900 | — | — |
| 2017-11-03 | $49.55 | $114.47 | 4,100 | — | — |
| 2017-11-02 | $50.10 | $115.74 | 2,900 | — | — |
| 2017-11-01 | $49.70 | $114.82 | 4,100 | — | — |
| 2017-10-31 | $49.20 | $113.66 | 4,000 | — | — |
| 2017-10-30 | $48.25 | $111.47 | 1,100 | — | — |
| 2017-10-27 | $49.90 | $115.28 | 2,000 | — | — |
| 2017-10-26 | $49.00 | $113.20 | 700 | — | — |
| 2017-10-25 | $48.50 | $111.37 | 1,900 | — | — |
| 2017-10-24 | $47.95 | $110.11 | 3,400 | — | — |
| 2017-10-23 | $47.60 | $109.31 | 800 | — | — |
| 2017-10-20 | $49.20 | $112.98 | 2,900 | — | — |
| 2017-10-19 | $45.70 | $104.94 | 500 | — | — |
| 2017-10-18 | $47.10 | $108.16 | 400 | — | — |
| 2017-10-17 | $47.90 | $110.00 | 1,600 | — | — |
| 2017-10-16 | $49.30 | $113.21 | 200 | — | — |
| 2017-10-13 | $48.35 | $111.03 | 1,800 | — | — |
| 2017-10-12 | $48.55 | $111.49 | 1,400 | — | — |
| 2017-10-11 | $49.40 | $113.44 | 5,100 | — | — |
| 2017-10-10 | $49.70 | $114.13 | 2,900 | — | — |
| 2017-10-09 | $49.25 | $113.10 | 2,000 | — | — |
| 2017-10-06 | $50.15 | $115.16 | 2,500 | — | — |
| 2017-10-05 | $50.00 | $114.82 | 3,700 | — | — |
| 2017-10-04 | $49.30 | $113.21 | 2,800 | — | — |
| 2017-10-03 | $50.30 | $115.51 | 9,700 | — | — |
| 2017-10-02 | $49.65 | $114.02 | 4,400 | — | — |
| 2017-09-29 | $48.40 | $111.15 | 2,200 | — | — |
| 2017-09-28 | $49.65 | $114.02 | 2,500 | — | — |
| 2017-09-27 | $49.95 | $114.70 | 8,000 | — | — |
| 2017-09-26 | $48.20 | $110.69 | 3,000 | — | — |
| 2017-09-25 | $48.05 | $110.34 | 2,200 | — | — |
| 2017-09-22 | $47.50 | $109.08 | 2,800 | — | — |
| 2017-09-21 | $47.00 | $107.93 | 2,600 | — | — |
| 2017-09-20 | $46.25 | $106.21 | 2,700 | — | — |
| 2017-09-19 | $44.75 | $102.76 | 4,400 | — | — |
| 2017-09-18 | $45.00 | $103.34 | 6,500 | — | — |
| 2017-09-15 | $44.70 | $102.65 | 21,800 | — | — |
| 2017-09-14 | $43.45 | $99.78 | 1,400 | — | — |
| 2017-09-13 | $43.70 | $100.35 | 1,300 | — | — |
| 2017-09-12 | $43.40 | $99.66 | 2,200 | — | — |
| 2017-09-11 | $43.80 | $100.58 | 1,200 | — | — |
| 2017-09-08 | $42.50 | $97.60 | 500 | — | — |
| 2017-09-07 | $42.50 | $97.60 | 1,300 | — | — |
| 2017-09-06 | $43.65 | $100.24 | 1,600 | — | — |
| 2017-09-05 | $42.35 | $97.25 | 1,900 | — | — |
| 2017-09-01 | $43.70 | $100.35 | 5,400 | — | — |
| 2017-08-31 | $43.15 | $99.09 | 3,200 | — | — |
| 2017-08-30 | $42.80 | $98.29 | 1,900 | — | — |
| 2017-08-29 | $42.65 | $97.94 | 800 | — | — |
| 2017-08-28 | $42.45 | $97.48 | 1,700 | — | — |
| 2017-08-25 | $41.90 | $96.22 | 3,700 | — | — |
| 2017-08-24 | $41.90 | $96.22 | 1,000 | — | — |
| 2017-08-23 | $41.10 | $94.38 | 600 | — | — |
| 2017-08-22 | $41.95 | $96.33 | 1,900 | — | — |
| 2017-08-21 | $41.00 | $94.15 | 800 | — | — |
| 2017-08-18 | $41.60 | $95.53 | 2,300 | — | — |
| 2017-08-17 | $41.30 | $94.84 | 2,500 | — | — |
| 2017-08-16 | $41.95 | $96.33 | 0 | — | — |
| 2017-08-15 | $41.95 | $96.33 | 2,100 | — | — |
| 2017-08-14 | $42.70 | $98.06 | 3,500 | — | — |
| 2017-08-11 | $42.40 | $97.37 | 1,300 | — | — |
| 2017-08-10 | $43.10 | $98.97 | 2,200 | — | — |
| 2017-08-09 | $43.40 | $99.66 | 2,300 | — | — |
| 2017-08-08 | $44.50 | $102.19 | 1,100 | — | — |
| 2017-08-07 | $44.85 | $102.99 | 3,600 | — | — |
| 2017-08-04 | $44.40 | $101.96 | 2,600 | — | — |
| 2017-08-03 | $42.80 | $98.29 | 2,900 | — | — |
| 2017-08-02 | $43.65 | $100.24 | 600 | — | — |
| 2017-08-01 | $44.85 | $102.99 | 1,100 | — | — |
| 2017-07-31 | $43.85 | $100.70 | 1,700 | — | — |
| 2017-07-28 | $43.00 | $98.74 | 2,600 | — | — |
| 2017-07-27 | $43.80 | $100.58 | 3,400 | — | — |
| 2017-07-26 | $45.50 | $104.49 | 2,400 | — | — |
| 2017-07-25 | $46.60 | $106.35 | 2,900 | — | — |
| 2017-07-24 | $46.45 | $106.00 | 3,500 | — | — |
| 2017-07-21 | $44.90 | $102.47 | 6,100 | — | — |
| 2017-07-20 | $44.40 | $101.32 | 700 | — | — |
| 2017-07-19 | $44.10 | $100.64 | 400 | — | — |
| 2017-07-18 | $44.00 | $100.41 | 2,100 | — | — |
| 2017-07-17 | $44.90 | $102.47 | 2,100 | — | — |
| 2017-07-14 | $45.70 | $104.29 | 1,500 | — | — |
| 2017-07-13 | $44.30 | $101.10 | 1,400 | — | — |
| 2017-07-12 | $44.60 | $101.78 | 1,900 | — | — |
| 2017-07-11 | $44.30 | $101.10 | 7,900 | — | — |
| 2017-07-10 | $45.60 | $104.06 | 5,100 | — | — |
| 2017-07-07 | $45.95 | $104.86 | 6,800 | — | — |
| 2017-07-06 | $45.70 | $104.29 | 1,000 | — | — |
| 2017-07-05 | $47.35 | $108.06 | 1,500 | — | — |
| 2017-07-03 | $48.15 | $109.88 | 1,500 | — | — |
| 2017-06-30 | $47.50 | $108.40 | 1,700 | — | — |
| 2017-06-29 | $48.35 | $110.34 | 2,700 | — | — |
| 2017-06-28 | $48.55 | $110.80 | 3,300 | — | — |
| 2017-06-27 | $48.70 | $111.14 | 3,200 | — | — |
| 2017-06-26 | $48.20 | $110.00 | 5,100 | — | — |
| 2017-06-23 | $48.50 | $110.68 | 43,700 | — | — |
| 2017-06-22 | $47.10 | $107.49 | 3,000 | — | — |
| 2017-06-21 | $46.55 | $106.23 | 1,600 | — | — |
| 2017-06-20 | $47.00 | $107.26 | 1,900 | — | — |
| 2017-06-19 | $47.15 | $107.60 | 6,500 | — | — |
| 2017-06-16 | $46.45 | $106.00 | 65,300 | — | — |
| 2017-06-15 | $47.50 | $108.40 | 10,100 | — | — |
| 2017-06-14 | $45.90 | $104.75 | 10,400 | — | — |
| 2017-06-13 | $47.35 | $108.06 | 8,700 | — | — |
| 2017-06-12 | $46.60 | $106.35 | 13,600 | — | — |
| 2017-06-09 | $44.10 | $100.64 | 9,000 | — | — |
| 2017-06-08 | $42.50 | $96.99 | 10,200 | — | — |
| 2017-06-07 | $41.65 | $95.05 | 4,700 | — | — |
| 2017-06-06 | $41.70 | $95.16 | 5,000 | — | — |
| 2017-06-05 | $41.40 | $94.48 | 4,800 | — | — |
| 2017-06-02 | $41.45 | $94.59 | 4,500 | — | — |
| 2017-06-01 | $40.00 | $91.28 | 2,800 | — | — |
| 2017-05-31 | $39.95 | $91.17 | 1,300 | — | — |
| 2017-05-30 | $40.20 | $91.74 | 1,000 | — | — |
| 2017-05-26 | $40.00 | $91.28 | 2,600 | — | — |
| 2017-05-25 | $40.15 | $91.63 | 3,500 | — | — |
| 2017-05-24 | $40.15 | $91.63 | 1,300 | — | — |
| 2017-05-23 | $39.75 | $90.71 | 4,000 | — | — |
| 2017-05-22 | $40.80 | $93.11 | 2,800 | — | — |
| 2017-05-19 | $40.05 | $91.40 | 5,200 | — | — |
| 2017-05-18 | $41.20 | $94.02 | 3,400 | — | — |
| 2017-05-17 | $40.90 | $93.34 | 4,400 | — | — |
| 2017-05-16 | $41.35 | $94.36 | 700 | — | — |
| 2017-05-15 | $41.75 | $95.28 | 1,900 | — | — |
| 2017-05-12 | $41.15 | $93.91 | 1,000 | — | — |
| 2017-05-11 | $41.35 | $94.36 | 900 | — | — |
| 2017-05-10 | $41.10 | $93.79 | 1,800 | — | — |
| 2017-05-09 | $41.10 | $93.79 | 1,300 | — | — |
| 2017-05-08 | $41.50 | $94.71 | 800 | — | — |
| 2017-05-05 | $41.55 | $94.82 | 1,800 | — | — |
| 2017-05-04 | $41.45 | $94.59 | 1,000 | — | — |
| 2017-05-03 | $40.85 | $93.22 | 4,100 | — | — |
| 2017-05-02 | $41.50 | $94.71 | 1,400 | — | — |
| 2017-05-01 | $41.45 | $94.59 | 2,100 | — | — |
| 2017-04-28 | $42.05 | $95.96 | 1,800 | — | — |
| 2017-04-27 | $41.75 | $95.28 | 3,400 | — | — |
| 2017-04-26 | $41.75 | $95.28 | 11,200 | — | — |
| 2017-04-25 | $41.65 | $94.39 | 1,800 | — | — |
| 2017-04-24 | $41.80 | $94.73 | 1,600 | — | — |
| 2017-04-21 | $41.20 | $93.37 | 7,600 | — | — |
| 2017-04-20 | $42.70 | $96.77 | 2,700 | — | — |
| 2017-04-19 | $42.25 | $95.75 | 3,200 | — | — |
| 2017-04-18 | $43.20 | $97.90 | 9,800 | — | — |
| 2017-04-17 | $42.95 | $97.33 | 1,600 | — | — |
| 2017-04-13 | $41.40 | $93.82 | 3,500 | — | — |
| 2017-04-12 | $41.20 | $93.37 | 1,000 | — | — |
| 2017-04-11 | $42.00 | $95.18 | 2,300 | — | — |
| 2017-04-10 | $41.45 | $93.93 | 1,500 | — | — |
| 2017-04-07 | $41.70 | $94.50 | 3,300 | — | — |
| 2017-04-06 | $41.50 | $94.05 | 4,900 | — | — |
| 2017-04-05 | $41.55 | $94.16 | 3,100 | — | — |
| 2017-04-04 | $41.85 | $94.84 | 2,200 | — | — |
| 2017-04-03 | $42.30 | $95.86 | 6,000 | — | — |
| 2017-03-31 | $42.95 | $97.33 | 3,400 | — | — |
| 2017-03-30 | $42.10 | $95.41 | 4,200 | — | — |
| 2017-03-29 | $41.15 | $93.25 | 700 | — | — |
| 2017-03-28 | $42.00 | $95.18 | 1,400 | — | — |
| 2017-03-27 | $41.45 | $93.93 | 3,400 | — | — |
| 2017-03-24 | $42.30 | $95.86 | 1,200 | — | — |
| 2017-03-23 | $41.80 | $94.73 | 1,400 | — | — |
| 2017-03-22 | $41.55 | $94.16 | 2,900 | — | — |
| 2017-03-21 | $42.40 | $96.09 | 5,800 | — | — |
| 2017-03-20 | $44.10 | $99.94 | 8,100 | — | — |
| 2017-03-17 | $45.55 | $103.23 | 75,000 | — | — |
| 2017-03-16 | $42.00 | $95.18 | 2,700 | — | — |
| 2017-03-15 | $41.20 | $93.37 | 5,400 | — | — |
| 2017-03-14 | $40.50 | $91.78 | 900 | — | — |
| 2017-03-13 | $40.30 | $91.33 | 5,300 | — | — |
| 2017-03-10 | $40.55 | $91.89 | 4,700 | — | — |
| 2017-03-09 | $41.10 | $93.14 | 500 | — | — |
| 2017-03-08 | $41.25 | $93.48 | 1,800 | — | — |
| 2017-03-07 | $41.30 | $93.59 | 1,500 | — | — |
| 2017-03-06 | $41.35 | $93.71 | 1,100 | — | — |
| 2017-03-03 | $42.30 | $95.86 | 1,400 | — | — |
| 2017-03-02 | $42.25 | $95.75 | 2,100 | — | — |
| 2017-03-01 | $42.30 | $95.86 | 2,800 | — | — |
| 2017-02-28 | $41.40 | $93.82 | 3,000 | — | — |
| 2017-02-27 | $42.25 | $95.75 | 2,400 | — | — |
| 2017-02-24 | $41.90 | $94.95 | 1,000 | — | — |
| 2017-02-23 | $41.95 | $95.07 | 900 | — | — |
| 2017-02-22 | $41.95 | $95.07 | 1,500 | — | — |
| 2017-02-21 | $41.75 | $94.61 | 1,400 | — | — |
| 2017-02-17 | $42.00 | $95.18 | 4,800 | — | — |
| 2017-02-16 | $41.30 | $93.59 | 3,000 | — | — |
| 2017-02-15 | $41.95 | $95.07 | 5,300 | — | — |
| 2017-02-14 | $41.95 | $95.07 | 3,700 | — | — |
| 2017-02-13 | $41.90 | $94.95 | 2,600 | — | — |
| 2017-02-10 | $41.60 | $94.27 | 4,900 | — | — |
| 2017-02-09 | $41.40 | $93.82 | 3,300 | — | — |
| 2017-02-08 | $40.65 | $92.12 | 1,400 | — | — |
| 2017-02-07 | $41.10 | $93.14 | 700 | — | — |
| 2017-02-06 | $40.90 | $92.69 | 1,100 | — | — |
| 2017-02-03 | $41.60 | $94.27 | 4,900 | — | — |
| 2017-02-02 | $40.75 | $92.35 | 2,800 | — | — |
| 2017-02-01 | $41.25 | $93.48 | 1,300 | — | — |
| 2017-01-31 | $41.50 | $94.05 | 2,300 | — | — |
| 2017-01-30 | $41.85 | $94.84 | 3,100 | — | — |
| 2017-01-27 | $41.60 | $94.27 | 1,200 | — | — |
| 2017-01-26 | $41.70 | $94.50 | 5,300 | — | — |
| 2017-01-25 | $41.85 | $94.84 | 2,400 | — | — |
| 2017-01-24 | $41.35 | $93.05 | 4,200 | — | — |
| 2017-01-23 | $40.75 | $91.70 | 2,700 | — | — |
| 2017-01-20 | $41.15 | $92.60 | 2,800 | — | — |
| 2017-01-19 | $40.25 | $90.58 | 1,600 | — | — |
| 2017-01-18 | $41.15 | $92.60 | 2,800 | — | — |
| 2017-01-17 | $42.40 | $95.41 | 2,500 | — | — |
| 2017-01-13 | $43.75 | $98.45 | 1,800 | — | — |
| 2017-01-12 | $41.80 | $94.06 | 3,200 | — | — |
| 2017-01-11 | $42.45 | $95.53 | 4,000 | — | — |
| 2017-01-10 | $44.20 | $99.46 | 2,700 | — | — |
| 2017-01-09 | $43.55 | $98.00 | 900 | — | — |
| 2017-01-06 | $44.38 | $99.87 | 1,800 | — | — |
| 2017-01-05 | $42.95 | $96.65 | 2,600 | — | — |
| 2017-01-04 | $43.75 | $98.45 | 2,600 | — | — |
| 2017-01-03 | $44.05 | $99.13 | 5,500 | — | — |