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
- 2003-05-29 to 2026-08-31
- 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 | $40.70 | $41.79 | 30 | — | — |
| 2017-12-28 | $44.70 | $45.89 | 0 | — | — |
| 2017-12-27 | $44.70 | $45.89 | 0 | — | — |
| 2017-12-26 | $44.70 | $45.89 | 40 | — | — |
| 2017-12-22 | $42.50 | $43.64 | 0 | — | — |
| 2017-12-21 | $42.50 | $43.64 | 550 | — | — |
| 2017-12-20 | $42.50 | $43.64 | 320 | — | — |
| 2017-12-19 | $42.20 | $43.33 | 180 | — | — |
| 2017-12-18 | $40.70 | $41.79 | 730 | — | — |
| 2017-12-15 | $39.40 | $40.45 | 0 | — | — |
| 2017-12-14 | $39.40 | $40.45 | 30 | — | — |
| 2017-12-13 | $36.50 | $37.48 | 50 | — | — |
| 2017-12-12 | $37.30 | $38.30 | 0 | — | — |
| 2017-12-11 | $37.30 | $38.30 | 40 | — | — |
| 2017-12-08 | $38.90 | $39.94 | 40 | — | — |
| 2017-12-07 | $37.60 | $38.60 | 1,290 | — | — |
| 2017-12-06 | $37.40 | $38.40 | 60 | — | — |
| 2017-12-05 | $38.40 | $39.43 | 70 | — | — |
| 2017-12-04 | $37.90 | $38.91 | 0 | — | — |
| 2017-12-01 | $37.90 | $38.91 | 0 | — | — |
| 2017-11-30 | $37.90 | $38.91 | 20 | — | — |
| 2017-11-29 | $38.00 | $39.02 | 0 | — | — |
| 2017-11-28 | $38.00 | $39.02 | 50 | — | — |
| 2017-11-27 | $39.00 | $40.04 | 170 | — | — |
| 2017-11-24 | $37.80 | $38.81 | 150 | — | — |
| 2017-11-22 | $35.80 | $36.76 | 530 | — | — |
| 2017-11-21 | $35.60 | $36.55 | 260 | — | — |
| 2017-11-20 | $35.60 | $36.55 | 320 | — | — |
| 2017-11-17 | $38.30 | $39.32 | 710 | — | — |
| 2017-11-16 | $38.00 | $39.02 | 230 | — | — |
| 2017-11-15 | $37.00 | $37.99 | 0 | — | — |
| 2017-11-14 | $37.00 | $37.99 | 330 | — | — |
| 2017-11-13 | $37.50 | $38.50 | 210 | — | — |
| 2017-11-10 | $37.50 | $38.50 | 0 | — | — |
| 2017-11-09 | $37.50 | $38.50 | 480 | — | — |
| 2017-11-08 | $38.70 | $39.73 | 0 | — | — |
| 2017-11-07 | $38.70 | $39.73 | 140 | — | — |
| 2017-11-06 | $37.50 | $38.50 | 170 | — | — |
| 2017-11-03 | $37.50 | $38.50 | 0 | — | — |
| 2017-11-02 | $37.50 | $38.50 | 0 | — | — |
| 2017-11-01 | $37.50 | $38.50 | 820 | — | — |
| 2017-10-31 | $38.10 | $39.12 | 0 | — | — |
| 2017-10-30 | $38.10 | $39.12 | 180 | — | — |
| 2017-10-27 | $38.00 | $39.02 | 0 | — | — |
| 2017-10-26 | $38.00 | $39.02 | 70 | — | — |
| 2017-10-25 | $38.90 | $39.94 | 0 | — | — |
| 2017-10-24 | $38.90 | $39.94 | 250 | — | — |
| 2017-10-23 | $38.60 | $39.63 | 540 | — | — |
| 2017-10-20 | $39.10 | $40.14 | 320 | — | — |
| 2017-10-19 | $38.10 | $39.12 | 380 | — | — |
| 2017-10-18 | $40.00 | $41.07 | 1,270 | — | — |
| 2017-10-17 | $39.50 | $40.56 | 310 | — | — |
| 2017-10-16 | $40.00 | $41.07 | 0 | — | — |
| 2017-10-13 | $40.00 | $41.07 | 0 | — | — |
| 2017-10-12 | $40.00 | $41.07 | 40 | — | — |
| 2017-10-11 | $41.20 | $42.30 | 460 | — | — |
| 2017-10-10 | $41.40 | $42.51 | 0 | — | — |
| 2017-10-09 | $41.40 | $42.51 | 130 | — | — |
| 2017-10-06 | $43.50 | $44.66 | 0 | — | — |
| 2017-10-05 | $43.50 | $44.66 | 0 | — | — |
| 2017-10-04 | $43.50 | $44.66 | 0 | — | — |
| 2017-10-03 | $43.50 | $44.66 | 550 | — | — |
| 2017-10-02 | $43.40 | $44.56 | 750 | — | — |
| 2017-09-29 | $42.00 | $43.12 | 240 | — | — |
| 2017-09-28 | $41.60 | $42.71 | 280 | — | — |
| 2017-09-27 | $41.50 | $42.61 | 50 | — | — |
| 2017-09-26 | $40.00 | $41.07 | 0 | — | — |
| 2017-09-25 | $40.00 | $41.07 | 0 | — | — |
| 2017-09-22 | $40.00 | $41.07 | 0 | — | — |
| 2017-09-21 | $40.00 | $41.07 | 0 | — | — |
| 2017-09-20 | $40.00 | $41.07 | 0 | — | — |
| 2017-09-19 | $40.00 | $41.07 | 0 | — | — |
| 2017-09-18 | $40.00 | $41.07 | 0 | — | — |
| 2017-09-15 | $40.00 | $41.07 | 0 | — | — |
| 2017-09-14 | $40.00 | $41.07 | 0 | — | — |
| 2017-09-13 | $40.00 | $41.07 | 0 | — | — |
| 2017-09-12 | $40.00 | $41.07 | 0 | — | — |
| 2017-09-11 | $40.00 | $41.07 | 20 | — | — |
| 2017-09-08 | $41.10 | $42.20 | 0 | — | — |
| 2017-09-07 | $41.10 | $42.20 | 0 | — | — |
| 2017-09-06 | $41.10 | $42.20 | 110 | — | — |
| 2017-09-05 | $41.50 | $42.61 | 70 | — | — |
| 2017-09-01 | $41.30 | $42.40 | 0 | — | — |
| 2017-08-31 | $41.30 | $42.40 | 50 | — | — |
| 2017-08-30 | $42.60 | $43.74 | 420 | — | — |
| 2017-08-29 | $42.30 | $43.43 | 210 | — | — |
| 2017-08-28 | $38.30 | $39.32 | 230 | — | — |
| 2017-08-25 | $41.50 | $42.61 | 560 | — | — |
| 2017-08-24 | $44.60 | $45.79 | 0 | — | — |
| 2017-08-23 | $44.60 | $45.79 | 0 | — | — |
| 2017-08-22 | $44.60 | $45.79 | 20 | — | — |
| 2017-08-21 | $44.60 | $45.79 | 670 | — | — |
| 2017-08-18 | $47.00 | $48.26 | 240 | — | — |
| 2017-08-17 | $46.00 | $47.23 | 0 | — | — |
| 2017-08-16 | $46.00 | $47.23 | 270 | — | — |
| 2017-08-15 | $45.20 | $46.41 | 110 | — | — |
| 2017-08-14 | $47.60 | $48.87 | 1,570 | — | — |
| 2017-08-11 | $51.00 | $52.36 | 0 | — | — |
| 2017-08-10 | $51.00 | $52.36 | 0 | — | — |
| 2017-08-09 | $51.00 | $52.36 | 40 | — | — |
| 2017-08-08 | $51.00 | $52.36 | 20 | — | — |
| 2017-08-07 | $52.60 | $54.01 | 190 | — | — |
| 2017-08-04 | $53.50 | $54.93 | 60 | — | — |
| 2017-08-03 | $56.00 | $57.50 | 150 | — | — |
| 2017-08-02 | $53.80 | $55.24 | 380 | — | — |
| 2017-08-01 | $54.20 | $55.65 | 570 | — | — |
| 2017-07-31 | $54.10 | $55.55 | 20 | — | — |
| 2017-07-28 | $56.00 | $57.50 | 40 | — | — |
| 2017-07-27 | $51.70 | $53.08 | 1,030 | — | — |
| 2017-07-26 | $54.40 | $55.85 | 50 | — | — |
| 2017-07-25 | $54.80 | $56.26 | 260 | — | — |
| 2017-07-24 | $56.50 | $58.01 | 40 | — | — |
| 2017-07-21 | $55.60 | $57.09 | 290 | — | — |
| 2017-07-20 | $56.80 | $58.32 | 60 | — | — |
| 2017-07-19 | $57.70 | $59.24 | 180 | — | — |
| 2017-07-18 | $58.20 | $59.76 | 220 | — | — |
| 2017-07-17 | $57.90 | $59.45 | 790 | — | — |
| 2017-07-14 | $59.20 | $60.78 | 450 | — | — |
| 2017-07-13 | $55.50 | $56.98 | 560 | — | — |
| 2017-07-12 | $57.60 | $59.14 | 30 | — | — |
| 2017-07-11 | $57.60 | $59.14 | 140 | — | — |
| 2017-07-10 | $59.90 | $61.50 | 450 | — | — |
| 2017-07-07 | $56.50 | $58.01 | 440 | — | — |
| 2017-07-06 | $57.90 | $59.45 | 540 | — | — |
| 2017-07-05 | $57.20 | $58.73 | 1,050 | — | — |
| 2017-07-03 | $60.00 | $61.60 | 690 | — | — |
| 2017-06-30 | $56.80 | $58.32 | 4,590 | — | — |
| 2017-06-29 | $56.20 | $57.70 | 6,290 | — | — |
| 2017-06-28 | $60.00 | $61.60 | 520 | — | — |
| 2017-06-27 | $59.00 | $60.58 | 250 | — | — |
| 2017-06-26 | $58.80 | $60.37 | 830 | — | — |
| 2017-06-23 | $58.50 | $60.06 | 0 | — | — |
| 2017-06-22 | $58.50 | $60.06 | 0 | — | — |
| 2017-06-21 | $58.50 | $60.06 | 0 | — | — |
| 2017-06-20 | $58.50 | $60.06 | 210 | — | — |
| 2017-06-19 | $60.80 | $62.42 | 250 | — | — |
| 2017-06-16 | $59.70 | $61.30 | 320 | — | — |
| 2017-06-15 | $57.50 | $59.04 | 180 | — | — |
| 2017-06-14 | $59.10 | $60.68 | 20 | — | — |
| 2017-06-13 | $60.70 | $62.32 | 200 | — | — |
| 2017-06-12 | $58.00 | $59.55 | 400 | — | — |
| 2017-06-09 | $57.60 | $59.14 | 0 | — | — |
| 2017-06-08 | $57.60 | $59.14 | 580 | — | — |
| 2017-06-07 | $57.00 | $58.52 | 0 | — | — |
| 2017-06-06 | $57.00 | $58.52 | 0 | — | — |
| 2017-06-05 | $57.00 | $58.52 | 500 | — | — |
| 2017-06-02 | $57.40 | $58.93 | 0 | — | — |
| 2017-06-01 | $57.40 | $58.93 | 220 | — | — |
| 2017-05-31 | $58.70 | $60.27 | 0 | — | — |
| 2017-05-30 | $58.70 | $60.27 | 0 | — | — |
| 2017-05-26 | $58.70 | $60.27 | 0 | — | — |
| 2017-05-25 | $58.70 | $60.27 | 70 | — | — |
| 2017-05-24 | $61.80 | $63.45 | 0 | — | — |
| 2017-05-23 | $61.80 | $63.45 | 0 | — | — |
| 2017-05-22 | $61.80 | $63.45 | 0 | — | — |
| 2017-05-19 | $61.80 | $63.45 | 40 | — | — |
| 2017-05-18 | $56.50 | $58.01 | 200 | — | — |
| 2017-05-17 | $58.00 | $59.55 | 0 | — | — |
| 2017-05-16 | $58.00 | $59.55 | 250 | — | — |
| 2017-05-15 | $56.50 | $58.01 | 60 | — | — |
| 2017-05-12 | $57.00 | $58.52 | 130 | — | — |
| 2017-05-11 | $56.50 | $58.01 | 420 | — | — |
| 2017-05-10 | $56.50 | $58.01 | 0 | — | — |
| 2017-05-09 | $56.50 | $58.01 | 90 | — | — |
| 2017-05-08 | $56.50 | $58.01 | 620 | — | — |
| 2017-05-05 | $61.90 | $63.55 | 0 | — | — |
| 2017-05-04 | $61.90 | $63.55 | 0 | — | — |
| 2017-05-03 | $61.90 | $63.55 | 0 | — | — |
| 2017-05-02 | $61.90 | $63.55 | 20 | — | — |
| 2017-05-01 | $58.80 | $60.37 | 0 | — | — |
| 2017-04-28 | $58.80 | $60.37 | 0 | — | — |
| 2017-04-27 | $58.80 | $60.37 | 0 | — | — |
| 2017-04-26 | $58.80 | $60.37 | 0 | — | — |
| 2017-04-25 | $58.80 | $60.37 | 270 | — | — |
| 2017-04-24 | $55.50 | $56.98 | 0 | — | — |
| 2017-04-21 | $55.50 | $56.98 | 520 | — | — |
| 2017-04-20 | $61.50 | $63.14 | 560 | — | — |
| 2017-04-19 | $59.00 | $60.58 | 160 | — | — |
| 2017-04-18 | $56.50 | $58.01 | 1,220 | — | — |
| 2017-04-17 | $60.60 | $62.22 | 30 | — | — |
| 2017-04-13 | $58.90 | $60.47 | 0 | — | — |
| 2017-04-12 | $58.90 | $60.47 | 0 | — | — |
| 2017-04-11 | $58.90 | $60.47 | 0 | — | — |
| 2017-04-10 | $58.90 | $60.47 | 750 | — | — |
| 2017-04-07 | $55.80 | $57.29 | 360 | — | — |
| 2017-04-06 | $55.60 | $57.09 | 10 | — | — |
| 2017-04-05 | $55.90 | $57.39 | 40 | — | — |
| 2017-04-04 | $55.90 | $57.39 | 80 | — | — |
| 2017-04-03 | $57.10 | $58.63 | 0 | — | — |
| 2017-03-31 | $57.10 | $58.63 | 120 | — | — |
| 2017-03-30 | $56.40 | $57.91 | 250 | — | — |
| 2017-03-29 | $57.00 | $58.52 | 230 | — | — |
| 2017-03-28 | $57.00 | $58.52 | 460 | — | — |
| 2017-03-27 | $59.00 | $60.58 | 230 | — | — |
| 2017-03-24 | $59.50 | $61.09 | 50 | — | — |
| 2017-03-23 | $59.50 | $61.09 | 690 | — | — |
| 2017-03-22 | $56.00 | $57.50 | 0 | — | — |
| 2017-03-21 | $56.00 | $57.50 | 0 | — | — |
| 2017-03-20 | $56.00 | $57.50 | 380 | — | — |
| 2017-03-17 | $56.10 | $57.60 | 890 | — | — |
| 2017-03-16 | $59.70 | $61.30 | 910 | — | — |
| 2017-03-15 | $60.20 | $61.81 | 600 | — | — |
| 2017-03-14 | $62.80 | $64.48 | 300 | — | — |
| 2017-03-13 | $59.60 | $61.19 | 0 | — | — |
| 2017-03-10 | $59.60 | $61.19 | 10 | — | — |
| 2017-03-09 | $61.40 | $63.04 | 0 | — | — |
| 2017-03-08 | $61.40 | $63.04 | 0 | — | — |
| 2017-03-07 | $61.40 | $63.04 | 680 | — | — |
| 2017-03-06 | $60.30 | $61.91 | 30 | — | — |
| 2017-03-03 | $63.90 | $65.61 | 60 | — | — |
| 2017-03-02 | $62.20 | $63.86 | 20 | — | — |
| 2017-03-01 | $60.20 | $61.81 | 290 | — | — |
| 2017-02-28 | $61.20 | $62.84 | 70 | — | — |
| 2017-02-27 | $61.50 | $63.14 | 190 | — | — |
| 2017-02-24 | $61.10 | $62.73 | 70 | — | — |
| 2017-02-23 | $63.70 | $65.40 | 0 | — | — |
| 2017-02-22 | $63.70 | $65.40 | 400 | — | — |
| 2017-02-21 | $61.50 | $63.14 | 290 | — | — |
| 2017-02-17 | $60.50 | $62.12 | 0 | — | — |
| 2017-02-16 | $60.50 | $62.12 | 200 | — | — |
| 2017-02-15 | $61.00 | $62.63 | 2,040 | — | — |
| 2017-02-14 | $57.60 | $59.14 | 50 | — | — |
| 2017-02-13 | $58.40 | $59.96 | 30 | — | — |
| 2017-02-10 | $57.40 | $58.93 | 250 | — | — |
| 2017-02-09 | $58.20 | $59.76 | 0 | — | — |
| 2017-02-08 | $58.20 | $59.76 | 20 | — | — |
| 2017-02-07 | $56.60 | $58.11 | 0 | — | — |
| 2017-02-06 | $56.60 | $58.11 | 1,650 | — | — |
| 2017-02-03 | $56.70 | $58.22 | 450 | — | — |
| 2017-02-02 | $57.60 | $59.14 | 0 | — | — |
| 2017-02-01 | $57.60 | $59.14 | 100 | — | — |
| 2017-01-31 | $58.50 | $60.06 | 80 | — | — |
| 2017-01-30 | $57.70 | $59.24 | 5,270 | — | — |
| 2017-01-27 | $58.20 | $59.76 | 210 | — | — |
| 2017-01-26 | $58.40 | $59.96 | 660 | — | — |
| 2017-01-25 | $57.10 | $58.63 | 410 | — | — |
| 2017-01-24 | $58.00 | $59.55 | 570 | — | — |
| 2017-01-23 | $57.80 | $59.34 | 30 | — | — |
| 2017-01-20 | $57.50 | $59.04 | 2,170 | — | — |
| 2017-01-19 | $57.50 | $59.04 | 0 | — | — |
| 2017-01-18 | $57.50 | $59.04 | 210 | — | — |
| 2017-01-17 | $57.50 | $59.04 | 140 | — | — |
| 2017-01-13 | $59.20 | $60.78 | 100 | — | — |
| 2017-01-12 | $59.50 | $61.09 | 630 | — | — |
| 2017-01-11 | $59.50 | $61.09 | 350 | — | — |
| 2017-01-10 | $58.10 | $59.65 | 230 | — | — |
| 2017-01-09 | $59.10 | $60.68 | 190 | — | — |
| 2017-01-06 | $57.50 | $59.04 | 30 | — | — |
| 2017-01-05 | $57.50 | $59.04 | 60 | — | — |
| 2017-01-04 | $58.90 | $60.47 | 300 | — | — |
| 2017-01-03 | $59.10 | $60.68 | 120 | — | — |