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
- 2008-12-04 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 | $33.85 | $33.85 | 259,200 | — | — |
| 2017-12-28 | $33.46 | $33.46 | 185,400 | — | — |
| 2017-12-27 | $32.86 | $32.86 | 125,600 | — | — |
| 2017-12-26 | $32.34 | $32.34 | 142,600 | — | — |
| 2017-12-22 | $31.52 | $31.52 | 161,900 | — | — |
| 2017-12-21 | $30.81 | $30.81 | 87,800 | — | — |
| 2017-12-20 | $30.93 | $30.93 | 70,000 | — | — |
| 2017-12-19 | $30.81 | $30.81 | 200,600 | — | — |
| 2017-12-18 | $30.74 | $30.74 | 157,800 | — | — |
| 2017-12-15 | $30.52 | $30.52 | 137,900 | — | — |
| 2017-12-14 | $29.98 | $29.98 | 134,900 | — | — |
| 2017-12-13 | $30.51 | $30.51 | 371,200 | — | — |
| 2017-12-12 | $29.31 | $29.31 | 170,700 | — | — |
| 2017-12-11 | $29.26 | $29.26 | 176,400 | — | — |
| 2017-12-08 | $29.76 | $29.76 | 122,700 | — | — |
| 2017-12-07 | $29.36 | $29.36 | 290,900 | — | — |
| 2017-12-06 | $30.29 | $30.29 | 283,100 | — | — |
| 2017-12-05 | $30.81 | $30.81 | 173,800 | — | — |
| 2017-12-04 | $31.66 | $31.66 | 91,400 | — | — |
| 2017-12-01 | $32.05 | $32.05 | 287,700 | — | — |
| 2017-11-30 | $32.03 | $32.03 | 171,400 | — | — |
| 2017-11-29 | $32.55 | $32.55 | 206,700 | — | — |
| 2017-11-28 | $33.70 | $33.70 | 116,200 | — | — |
| 2017-11-27 | $34.46 | $34.46 | 71,100 | — | — |
| 2017-11-24 | $34.42 | $34.42 | 44,200 | — | — |
| 2017-11-22 | $34.89 | $34.89 | 57,500 | — | — |
| 2017-11-21 | $34.11 | $34.11 | 55,400 | — | — |
| 2017-11-20 | $34.06 | $34.06 | 258,700 | — | — |
| 2017-11-17 | $35.47 | $35.47 | 143,400 | — | — |
| 2017-11-16 | $34.60 | $34.60 | 33,800 | — | — |
| 2017-11-15 | $34.24 | $34.24 | 107,600 | — | — |
| 2017-11-14 | $34.45 | $34.45 | 42,400 | — | — |
| 2017-11-13 | $34.47 | $34.47 | 124,300 | — | — |
| 2017-11-10 | $33.99 | $33.99 | 105,400 | — | — |
| 2017-11-09 | $34.41 | $34.41 | 63,200 | — | — |
| 2017-11-08 | $34.42 | $34.42 | 83,900 | — | — |
| 2017-11-07 | $34.23 | $34.23 | 89,200 | — | — |
| 2017-11-06 | $35.39 | $35.39 | 137,600 | — | — |
| 2017-11-03 | $33.79 | $33.79 | 124,800 | — | — |
| 2017-11-02 | $34.94 | $34.94 | 167,900 | — | — |
| 2017-11-01 | $34.99 | $34.99 | 485,300 | — | — |
| 2017-10-31 | $33.29 | $33.29 | 68,300 | — | — |
| 2017-10-30 | $33.79 | $33.79 | 74,900 | — | — |
| 2017-10-27 | $33.75 | $33.75 | 63,700 | — | — |
| 2017-10-26 | $33.54 | $33.54 | 70,200 | — | — |
| 2017-10-25 | $34.21 | $34.21 | 61,100 | — | — |
| 2017-10-24 | $34.27 | $34.27 | 74,000 | — | — |
| 2017-10-23 | $34.81 | $34.81 | 130,800 | — | — |
| 2017-10-20 | $34.61 | $34.61 | 97,800 | — | — |
| 2017-10-19 | $35.42 | $35.42 | 99,100 | — | — |
| 2017-10-18 | $34.42 | $34.42 | 73,400 | — | — |
| 2017-10-17 | $34.62 | $34.62 | 111,800 | — | — |
| 2017-10-16 | $35.40 | $35.40 | 126,000 | — | — |
| 2017-10-13 | $36.08 | $36.08 | 85,300 | — | — |
| 2017-10-12 | $35.41 | $35.41 | 58,400 | — | — |
| 2017-10-11 | $35.41 | $35.41 | 71,100 | — | — |
| 2017-10-10 | $34.98 | $34.98 | 207,600 | — | — |
| 2017-10-09 | $34.36 | $34.36 | 112,900 | — | — |
| 2017-10-06 | $33.65 | $33.65 | 242,500 | — | — |
| 2017-10-05 | $32.97 | $32.97 | 78,500 | — | — |
| 2017-10-04 | $32.99 | $32.99 | 103,600 | — | — |
| 2017-10-03 | $33.07 | $33.07 | 79,800 | — | — |
| 2017-10-02 | $32.86 | $32.86 | 80,700 | — | — |
| 2017-09-29 | $33.15 | $33.15 | 107,600 | — | — |
| 2017-09-28 | $33.94 | $33.94 | 60,000 | — | — |
| 2017-09-27 | $33.58 | $33.58 | 84,800 | — | — |
| 2017-09-26 | $33.93 | $33.93 | 167,100 | — | — |
| 2017-09-25 | $35.20 | $35.20 | 180,500 | — | — |
| 2017-09-22 | $34.53 | $34.53 | 54,200 | — | — |
| 2017-09-21 | $34.49 | $34.49 | 118,600 | — | — |
| 2017-09-20 | $35.12 | $35.12 | 142,600 | — | — |
| 2017-09-19 | $35.85 | $35.85 | 58,600 | — | — |
| 2017-09-18 | $35.48 | $35.48 | 218,100 | — | — |
| 2017-09-15 | $37.19 | $37.19 | 110,500 | — | — |
| 2017-09-14 | $37.76 | $37.76 | 40,100 | — | — |
| 2017-09-13 | $37.74 | $37.74 | 111,700 | — | — |
| 2017-09-12 | $38.29 | $38.29 | 79,600 | — | — |
| 2017-09-11 | $37.83 | $37.83 | 226,000 | — | — |
| 2017-09-08 | $38.98 | $38.98 | 189,600 | — | — |
| 2017-09-07 | $39.29 | $39.29 | 217,800 | — | — |
| 2017-09-06 | $38.30 | $38.30 | 144,300 | — | — |
| 2017-09-05 | $38.48 | $38.48 | 229,800 | — | — |
| 2017-09-01 | $37.71 | $37.71 | 128,300 | — | — |
| 2017-08-31 | $37.31 | $37.31 | 139,400 | — | — |
| 2017-08-30 | $36.51 | $36.51 | 99,000 | — | — |
| 2017-08-29 | $36.31 | $36.31 | 256,800 | — | — |
| 2017-08-28 | $36.72 | $36.72 | 225,900 | — | — |
| 2017-08-25 | $34.99 | $34.99 | 134,100 | — | — |
| 2017-08-24 | $34.65 | $34.65 | 116,300 | — | — |
| 2017-08-23 | $35.16 | $35.16 | 59,100 | — | — |
| 2017-08-22 | $34.82 | $34.82 | 70,700 | — | — |
| 2017-08-21 | $34.89 | $34.89 | 91,000 | — | — |
| 2017-08-18 | $34.92 | $34.92 | 179,900 | — | — |
| 2017-08-17 | $35.04 | $35.04 | 102,000 | — | — |
| 2017-08-16 | $35.19 | $35.19 | 177,200 | — | — |
| 2017-08-15 | $33.51 | $33.51 | 181,100 | — | — |
| 2017-08-14 | $35.27 | $35.27 | 148,500 | — | — |
| 2017-08-11 | $35.42 | $35.42 | 133,000 | — | — |
| 2017-08-10 | $35.32 | $35.32 | 348,900 | — | — |
| 2017-08-09 | $34.58 | $34.58 | 203,500 | — | — |
| 2017-08-08 | $32.74 | $32.74 | 151,800 | — | — |
| 2017-08-07 | $31.87 | $31.87 | 55,300 | — | — |
| 2017-08-04 | $32.08 | $32.08 | 198,700 | — | — |
| 2017-08-03 | $33.48 | $33.48 | 100,900 | — | — |
| 2017-08-02 | $33.35 | $33.35 | 145,200 | — | — |
| 2017-08-01 | $33.93 | $33.93 | 102,900 | — | — |
| 2017-07-31 | $34.43 | $34.43 | 112,400 | — | — |
| 2017-07-28 | $34.01 | $34.01 | 203,700 | — | — |
| 2017-07-27 | $33.47 | $33.47 | 138,900 | — | — |
| 2017-07-26 | $33.77 | $33.77 | 151,900 | — | — |
| 2017-07-25 | $33.12 | $33.12 | 78,100 | — | — |
| 2017-07-24 | $33.03 | $33.03 | 82,800 | — | — |
| 2017-07-21 | $33.11 | $33.11 | 142,400 | — | — |
| 2017-07-20 | $32.40 | $32.40 | 174,200 | — | — |
| 2017-07-19 | $32.36 | $32.36 | 83,000 | — | — |
| 2017-07-18 | $32.23 | $32.23 | 135,800 | — | — |
| 2017-07-17 | $31.66 | $31.66 | 152,000 | — | — |
| 2017-07-14 | $31.05 | $31.05 | 121,200 | — | — |
| 2017-07-13 | $30.14 | $30.14 | 227,200 | — | — |
| 2017-07-12 | $30.93 | $30.93 | 112,500 | — | — |
| 2017-07-11 | $30.66 | $30.66 | 239,000 | — | — |
| 2017-07-10 | $29.98 | $29.98 | 255,000 | — | — |
| 2017-07-07 | $29.72 | $29.72 | 411,700 | — | — |
| 2017-07-06 | $31.41 | $31.41 | 145,100 | — | — |
| 2017-07-05 | $31.53 | $31.53 | 240,600 | — | — |
| 2017-07-03 | $31.95 | $31.95 | 253,900 | — | — |
| 2017-06-30 | $33.82 | $33.82 | 64,900 | — | — |
| 2017-06-29 | $33.91 | $33.91 | 96,400 | — | — |
| 2017-06-28 | $34.73 | $34.73 | 94,600 | — | — |
| 2017-06-27 | $34.21 | $34.21 | 81,600 | — | — |
| 2017-06-26 | $33.72 | $33.72 | 97,000 | — | — |
| 2017-06-23 | $34.22 | $34.22 | 152,600 | — | — |
| 2017-06-22 | $33.75 | $33.75 | 162,000 | — | — |
| 2017-06-21 | $33.13 | $33.13 | 69,400 | — | — |
| 2017-06-20 | $33.26 | $33.26 | 124,400 | — | — |
| 2017-06-19 | $33.38 | $33.38 | 172,300 | — | — |
| 2017-06-16 | $34.18 | $34.18 | 169,500 | — | — |
| 2017-06-15 | $34.62 | $34.62 | 145,600 | — | — |
| 2017-06-14 | $34.90 | $34.90 | 289,400 | — | — |
| 2017-06-13 | $34.92 | $34.92 | 163,500 | — | — |
| 2017-06-12 | $35.35 | $35.35 | 185,700 | — | — |
| 2017-06-09 | $36.42 | $36.42 | 154,600 | — | — |
| 2017-06-08 | $37.20 | $37.20 | 163,100 | — | — |
| 2017-06-07 | $38.08 | $38.08 | 193,500 | — | — |
| 2017-06-06 | $38.50 | $38.50 | 160,300 | — | — |
| 2017-06-05 | $37.93 | $37.93 | 74,000 | — | — |
| 2017-06-02 | $37.76 | $37.76 | 196,900 | — | — |
| 2017-06-01 | $36.89 | $36.89 | 159,700 | — | — |
| 2017-05-31 | $36.91 | $36.91 | 138,400 | — | — |
| 2017-05-30 | $37.32 | $37.32 | 159,500 | — | — |
| 2017-05-26 | $36.95 | $36.95 | 189,000 | — | — |
| 2017-05-25 | $36.29 | $36.29 | 53,900 | — | — |
| 2017-05-24 | $36.39 | $36.39 | 133,200 | — | — |
| 2017-05-23 | $35.96 | $35.96 | 199,500 | — | — |
| 2017-05-22 | $36.25 | $36.25 | 209,100 | — | — |
| 2017-05-19 | $35.00 | $35.00 | 216,000 | — | — |
| 2017-05-18 | $34.05 | $34.05 | 215,900 | — | — |
| 2017-05-17 | $35.22 | $35.22 | 349,800 | — | — |
| 2017-05-16 | $34.94 | $34.94 | 340,700 | — | — |
| 2017-05-15 | $34.14 | $34.14 | 261,100 | — | — |
| 2017-05-12 | $33.37 | $33.37 | 205,500 | — | — |
| 2017-05-11 | $32.90 | $32.90 | 245,800 | — | — |
| 2017-05-10 | $32.54 | $32.54 | 184,700 | — | — |
| 2017-05-09 | $32.29 | $32.29 | 221,000 | — | — |
| 2017-05-08 | $32.76 | $32.76 | 167,300 | — | — |
| 2017-05-05 | $33.19 | $33.19 | 192,100 | — | — |
| 2017-05-04 | $32.83 | $32.83 | 248,800 | — | — |
| 2017-05-03 | $33.55 | $33.55 | 326,100 | — | — |
| 2017-05-02 | $35.04 | $35.04 | 115,200 | — | — |
| 2017-05-01 | $35.29 | $35.29 | 358,500 | — | — |
| 2017-04-28 | $36.71 | $36.71 | 117,500 | — | — |
| 2017-04-27 | $37.02 | $37.02 | 182,300 | — | — |
| 2017-04-26 | $37.92 | $37.92 | 255,500 | — | — |
| 2017-04-25 | $38.48 | $38.48 | 167,700 | — | — |
| 2017-04-24 | $39.81 | $39.81 | 149,400 | — | — |
| 2017-04-21 | $39.96 | $39.96 | 203,400 | — | — |
| 2017-04-20 | $40.21 | $40.21 | 270,200 | — | — |
| 2017-04-19 | $40.73 | $40.73 | 126,100 | — | — |
| 2017-04-18 | $41.57 | $41.57 | 266,100 | — | — |
| 2017-04-17 | $42.08 | $42.08 | 133,500 | — | — |
| 2017-04-13 | $42.54 | $42.54 | 150,900 | — | — |
| 2017-04-12 | $42.16 | $42.16 | 161,400 | — | — |
| 2017-04-11 | $41.50 | $41.50 | 143,100 | — | — |
| 2017-04-10 | $39.94 | $39.94 | 153,900 | — | — |
| 2017-04-07 | $40.15 | $40.15 | 243,800 | — | — |
| 2017-04-06 | $41.34 | $41.34 | 52,800 | — | — |
| 2017-04-05 | $41.66 | $41.66 | 156,100 | — | — |
| 2017-04-04 | $41.64 | $41.64 | 58,800 | — | — |
| 2017-04-03 | $41.30 | $41.30 | 99,800 | — | — |
| 2017-03-31 | $41.23 | $41.23 | 194,100 | — | — |
| 2017-03-30 | $40.85 | $40.85 | 104,900 | — | — |
| 2017-03-29 | $41.36 | $41.36 | 90,800 | — | — |
| 2017-03-28 | $40.90 | $40.90 | 201,100 | — | — |
| 2017-03-27 | $40.81 | $40.81 | 194,900 | — | — |
| 2017-03-24 | $39.25 | $39.25 | 158,200 | — | — |
| 2017-03-23 | $38.52 | $38.52 | 115,400 | — | — |
| 2017-03-22 | $38.31 | $38.31 | 118,100 | — | — |
| 2017-03-21 | $38.25 | $38.25 | 165,700 | — | — |
| 2017-03-20 | $37.81 | $37.81 | 141,400 | — | — |
| 2017-03-17 | $37.64 | $37.64 | 102,200 | — | — |
| 2017-03-16 | $37.36 | $37.36 | 149,900 | — | — |
| 2017-03-15 | $37.49 | $37.49 | 331,400 | — | — |
| 2017-03-14 | $35.54 | $35.54 | 63,000 | — | — |
| 2017-03-13 | $35.95 | $35.95 | 105,500 | — | — |
| 2017-03-10 | $36.23 | $36.23 | 199,600 | — | — |
| 2017-03-09 | $35.82 | $35.82 | 227,600 | — | — |
| 2017-03-08 | $37.10 | $37.10 | 265,900 | — | — |
| 2017-03-07 | $38.16 | $38.16 | 200,900 | — | — |
| 2017-03-06 | $39.50 | $39.50 | 124,100 | — | — |
| 2017-03-03 | $40.18 | $40.18 | 214,000 | — | — |
| 2017-03-02 | $39.34 | $39.34 | 582,300 | — | — |
| 2017-03-01 | $42.39 | $42.39 | 209,300 | — | — |
| 2017-02-28 | $42.09 | $42.09 | 178,300 | — | — |
| 2017-02-27 | $41.64 | $41.64 | 218,600 | — | — |
| 2017-02-24 | $42.20 | $42.20 | 257,200 | — | — |
| 2017-02-23 | $41.46 | $41.46 | 150,500 | — | — |
| 2017-02-22 | $40.85 | $40.85 | 166,700 | — | — |
| 2017-02-21 | $40.53 | $40.53 | 138,000 | — | — |
| 2017-02-17 | $40.67 | $40.67 | 93,700 | — | — |
| 2017-02-16 | $41.09 | $41.09 | 100,700 | — | — |
| 2017-02-15 | $40.60 | $40.60 | 98,500 | — | — |
| 2017-02-14 | $40.45 | $40.45 | 239,300 | — | — |
| 2017-02-13 | $39.85 | $39.85 | 176,900 | — | — |
| 2017-02-10 | $40.49 | $40.49 | 314,600 | — | — |
| 2017-02-09 | $39.22 | $39.22 | 118,600 | — | — |
| 2017-02-08 | $39.67 | $39.67 | 147,600 | — | — |
| 2017-02-07 | $39.47 | $39.47 | 147,000 | — | — |
| 2017-02-06 | $39.60 | $39.60 | 147,000 | — | — |
| 2017-02-03 | $38.35 | $38.35 | 128,000 | — | — |
| 2017-02-02 | $38.41 | $38.41 | 166,400 | — | — |
| 2017-02-01 | $38.69 | $38.69 | 193,300 | — | — |
| 2017-01-31 | $38.86 | $38.86 | 227,400 | — | — |
| 2017-01-30 | $36.96 | $36.96 | 102,800 | — | — |
| 2017-01-27 | $36.91 | $36.91 | 240,200 | — | — |
| 2017-01-26 | $35.55 | $35.55 | 116,300 | — | — |
| 2017-01-25 | $36.39 | $36.39 | 144,700 | — | — |
| 2017-01-24 | $36.90 | $36.90 | 123,100 | — | — |
| 2017-01-23 | $37.25 | $37.25 | 109,300 | — | — |
| 2017-01-20 | $36.79 | $36.79 | 125,200 | — | — |
| 2017-01-19 | $36.51 | $36.51 | 176,900 | — | — |
| 2017-01-18 | $36.81 | $36.81 | 154,600 | — | — |
| 2017-01-17 | $37.25 | $37.25 | 203,800 | — | — |
| 2017-01-13 | $35.69 | $35.69 | 181,900 | — | — |
| 2017-01-12 | $35.57 | $35.57 | 115,100 | — | — |
| 2017-01-11 | $35.41 | $35.41 | 122,900 | — | — |
| 2017-01-10 | $35.66 | $35.66 | 238,500 | — | — |
| 2017-01-09 | $34.70 | $34.70 | 131,900 | — | — |
| 2017-01-06 | $34.34 | $34.34 | 144,500 | — | — |
| 2017-01-05 | $34.88 | $34.88 | 273,800 | — | — |
| 2017-01-04 | $34.21 | $34.21 | 222,200 | — | — |
| 2017-01-03 | $33.66 | $33.66 | 293,200 | — | — |