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
- 2009-10-28 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 | $34.80 | $34.80 | 23,800 | — | — |
| 2017-12-28 | $34.75 | $34.75 | 22,200 | — | — |
| 2017-12-27 | $34.40 | $34.40 | 12,800 | — | — |
| 2017-12-26 | $34.75 | $34.75 | 19,500 | — | — |
| 2017-12-22 | $34.30 | $34.30 | 19,900 | — | — |
| 2017-12-21 | $34.70 | $34.70 | 13,500 | — | — |
| 2017-12-20 | $33.85 | $33.85 | 12,100 | — | — |
| 2017-12-19 | $33.85 | $33.85 | 28,400 | — | — |
| 2017-12-18 | $33.30 | $33.30 | 31,100 | — | — |
| 2017-12-15 | $32.75 | $32.75 | 42,500 | — | — |
| 2017-12-14 | $32.50 | $32.50 | 18,600 | — | — |
| 2017-12-13 | $33.70 | $33.70 | 29,900 | — | — |
| 2017-12-12 | $32.45 | $32.45 | 33,400 | — | — |
| 2017-12-11 | $32.20 | $32.20 | 31,100 | — | — |
| 2017-12-08 | $33.10 | $33.10 | 38,800 | — | — |
| 2017-12-07 | $32.55 | $32.55 | 70,900 | — | — |
| 2017-12-06 | $31.85 | $31.85 | 25,500 | — | — |
| 2017-12-05 | $32.20 | $32.20 | 30,700 | — | — |
| 2017-12-04 | $33.40 | $33.40 | 19,500 | — | — |
| 2017-12-01 | $33.15 | $33.15 | 21,700 | — | — |
| 2017-11-30 | $33.30 | $33.30 | 32,000 | — | — |
| 2017-11-29 | $33.90 | $33.90 | 22,700 | — | — |
| 2017-11-28 | $32.45 | $32.45 | 24,000 | — | — |
| 2017-11-27 | $31.90 | $31.90 | 33,300 | — | — |
| 2017-11-24 | $32.25 | $32.25 | 19,300 | — | — |
| 2017-11-22 | $33.75 | $33.75 | 18,000 | — | — |
| 2017-11-21 | $32.55 | $32.55 | 57,500 | — | — |
| 2017-11-20 | $32.70 | $32.70 | 54,700 | — | — |
| 2017-11-17 | $33.35 | $33.35 | 29,300 | — | — |
| 2017-11-16 | $33.40 | $33.40 | 32,000 | — | — |
| 2017-11-15 | $32.75 | $32.75 | 73,800 | — | — |
| 2017-11-14 | $32.80 | $32.80 | 37,400 | — | — |
| 2017-11-13 | $32.75 | $32.75 | 58,800 | — | — |
| 2017-11-10 | $32.55 | $32.55 | 11,300 | — | — |
| 2017-11-09 | $32.50 | $32.50 | 17,700 | — | — |
| 2017-11-08 | $32.90 | $32.90 | 17,900 | — | — |
| 2017-11-07 | $34.05 | $34.05 | 25,700 | — | — |
| 2017-11-06 | $34.45 | $34.45 | 42,100 | — | — |
| 2017-11-03 | $34.55 | $34.55 | 16,300 | — | — |
| 2017-11-02 | $35.00 | $35.00 | 15,100 | — | — |
| 2017-11-01 | $34.70 | $34.70 | 12,700 | — | — |
| 2017-10-31 | $36.00 | $36.00 | 18,500 | — | — |
| 2017-10-30 | $35.35 | $35.35 | 28,200 | — | — |
| 2017-10-27 | $36.30 | $36.30 | 24,500 | — | — |
| 2017-10-26 | $34.95 | $34.95 | 21,600 | — | — |
| 2017-10-25 | $34.45 | $34.45 | 13,700 | — | — |
| 2017-10-24 | $34.55 | $34.55 | 22,200 | — | — |
| 2017-10-23 | $33.70 | $33.70 | 14,800 | — | — |
| 2017-10-20 | $34.75 | $34.75 | 14,000 | — | — |
| 2017-10-19 | $34.25 | $34.25 | 18,100 | — | — |
| 2017-10-18 | $34.30 | $34.30 | 17,600 | — | — |
| 2017-10-17 | $34.30 | $34.30 | 17,800 | — | — |
| 2017-10-16 | $34.90 | $34.90 | 25,600 | — | — |
| 2017-10-13 | $34.50 | $34.50 | 15,100 | — | — |
| 2017-10-12 | $34.50 | $34.50 | 15,600 | — | — |
| 2017-10-11 | $35.10 | $35.10 | 21,600 | — | — |
| 2017-10-10 | $34.85 | $34.85 | 18,300 | — | — |
| 2017-10-09 | $34.75 | $34.75 | 15,300 | — | — |
| 2017-10-06 | $35.80 | $35.80 | 16,100 | — | — |
| 2017-10-05 | $36.15 | $36.15 | 19,700 | — | — |
| 2017-10-04 | $36.00 | $36.00 | 47,300 | — | — |
| 2017-10-03 | $36.35 | $36.35 | 23,700 | — | — |
| 2017-10-02 | $36.80 | $36.80 | 14,200 | — | — |
| 2017-09-29 | $35.30 | $35.30 | 27,400 | — | — |
| 2017-09-28 | $35.55 | $35.55 | 21,600 | — | — |
| 2017-09-27 | $35.75 | $35.75 | 33,500 | — | — |
| 2017-09-26 | $34.05 | $34.05 | 17,800 | — | — |
| 2017-09-25 | $33.45 | $33.45 | 15,800 | — | — |
| 2017-09-22 | $34.05 | $34.05 | 19,700 | — | — |
| 2017-09-21 | $33.80 | $33.80 | 16,600 | — | — |
| 2017-09-20 | $33.40 | $33.40 | 18,500 | — | — |
| 2017-09-19 | $33.15 | $33.15 | 32,400 | — | — |
| 2017-09-18 | $33.70 | $33.70 | 21,700 | — | — |
| 2017-09-15 | $34.20 | $34.20 | 52,000 | — | — |
| 2017-09-14 | $35.25 | $35.25 | 25,200 | — | — |
| 2017-09-13 | $34.50 | $34.50 | 50,000 | — | — |
| 2017-09-12 | $34.75 | $34.75 | 17,300 | — | — |
| 2017-09-11 | $34.65 | $34.65 | 20,500 | — | — |
| 2017-09-08 | $34.30 | $34.30 | 98,600 | — | — |
| 2017-09-07 | $33.70 | $33.70 | 15,200 | — | — |
| 2017-09-06 | $34.30 | $34.30 | 35,700 | — | — |
| 2017-09-05 | $34.45 | $34.45 | 30,600 | — | — |
| 2017-09-01 | $34.15 | $34.15 | 15,300 | — | — |
| 2017-08-31 | $34.05 | $34.05 | 30,400 | — | — |
| 2017-08-30 | $33.15 | $33.15 | 37,400 | — | — |
| 2017-08-29 | $33.80 | $33.80 | 45,100 | — | — |
| 2017-08-28 | $33.30 | $33.30 | 42,500 | — | — |
| 2017-08-25 | $32.70 | $32.70 | 30,300 | — | — |
| 2017-08-24 | $32.05 | $32.05 | 40,700 | — | — |
| 2017-08-23 | $32.90 | $32.90 | 24,400 | — | — |
| 2017-08-22 | $33.40 | $33.40 | 20,700 | — | — |
| 2017-08-21 | $33.85 | $33.85 | 39,800 | — | — |
| 2017-08-18 | $34.90 | $34.90 | 46,600 | — | — |
| 2017-08-17 | $35.15 | $35.15 | 64,000 | — | — |
| 2017-08-16 | $34.70 | $34.70 | 40,000 | — | — |
| 2017-08-15 | $34.70 | $34.70 | 55,300 | — | — |
| 2017-08-14 | $34.85 | $34.85 | 38,600 | — | — |
| 2017-08-11 | $34.25 | $34.25 | 36,100 | — | — |
| 2017-08-10 | $34.00 | $34.00 | 44,900 | — | — |
| 2017-08-09 | $34.40 | $34.40 | 44,100 | — | — |
| 2017-08-08 | $34.65 | $34.65 | 99,100 | — | — |
| 2017-08-07 | $34.35 | $34.35 | 46,300 | — | — |
| 2017-08-04 | $34.75 | $34.75 | 20,600 | — | — |
| 2017-08-03 | $33.85 | $33.85 | 25,100 | — | — |
| 2017-08-02 | $34.75 | $34.75 | 18,600 | — | — |
| 2017-08-01 | $34.70 | $34.70 | 67,000 | — | — |
| 2017-07-31 | $33.95 | $33.95 | 40,100 | — | — |
| 2017-07-28 | $35.50 | $35.50 | 27,700 | — | — |
| 2017-07-27 | $35.70 | $35.70 | 106,700 | — | — |
| 2017-07-26 | $36.10 | $36.10 | 61,200 | — | — |
| 2017-07-25 | $37.65 | $37.65 | 37,000 | — | — |
| 2017-07-24 | $37.75 | $37.75 | 27,600 | — | — |
| 2017-07-21 | $37.60 | $37.60 | 21,100 | — | — |
| 2017-07-20 | $37.95 | $37.95 | 31,700 | — | — |
| 2017-07-19 | $38.95 | $38.95 | 55,600 | — | — |
| 2017-07-18 | $38.45 | $38.45 | 21,400 | — | — |
| 2017-07-17 | $38.45 | $38.45 | 26,900 | — | — |
| 2017-07-14 | $37.60 | $37.60 | 22,400 | — | — |
| 2017-07-13 | $38.05 | $38.05 | 26,300 | — | — |
| 2017-07-12 | $37.55 | $37.55 | 33,900 | — | — |
| 2017-07-11 | $38.25 | $38.25 | 22,800 | — | — |
| 2017-07-10 | $38.05 | $38.05 | 31,400 | — | — |
| 2017-07-07 | $39.00 | $39.00 | 76,500 | — | — |
| 2017-07-06 | $37.55 | $37.55 | 31,800 | — | — |
| 2017-07-05 | $37.30 | $37.30 | 26,900 | — | — |
| 2017-07-03 | $37.15 | $37.15 | 11,000 | — | — |
| 2017-06-30 | $37.20 | $37.20 | 20,300 | — | — |
| 2017-06-29 | $37.25 | $37.25 | 24,500 | — | — |
| 2017-06-28 | $38.40 | $38.40 | 36,300 | — | — |
| 2017-06-27 | $38.85 | $38.85 | 51,600 | — | — |
| 2017-06-26 | $38.50 | $38.50 | 24,600 | — | — |
| 2017-06-23 | $37.20 | $37.20 | 253,700 | — | — |
| 2017-06-22 | $37.00 | $37.00 | 16,500 | — | — |
| 2017-06-21 | $36.45 | $36.45 | 25,700 | — | — |
| 2017-06-20 | $36.70 | $36.70 | 16,500 | — | — |
| 2017-06-19 | $37.05 | $37.05 | 17,800 | — | — |
| 2017-06-16 | $36.55 | $36.55 | 36,000 | — | — |
| 2017-06-15 | $36.50 | $36.50 | 31,600 | — | — |
| 2017-06-14 | $37.05 | $37.05 | 17,900 | — | — |
| 2017-06-13 | $37.60 | $37.60 | 20,200 | — | — |
| 2017-06-12 | $37.55 | $37.55 | 41,700 | — | — |
| 2017-06-09 | $38.65 | $38.65 | 61,200 | — | — |
| 2017-06-08 | $38.30 | $38.30 | 64,300 | — | — |
| 2017-06-07 | $37.10 | $37.10 | 40,400 | — | — |
| 2017-06-06 | $37.60 | $37.60 | 50,600 | — | — |
| 2017-06-05 | $37.55 | $37.55 | 32,800 | — | — |
| 2017-06-02 | $38.40 | $38.40 | 76,600 | — | — |
| 2017-06-01 | $38.35 | $38.35 | 35,900 | — | — |
| 2017-05-31 | $37.10 | $37.10 | 43,000 | — | — |
| 2017-05-30 | $37.65 | $37.65 | 29,700 | — | — |
| 2017-05-26 | $39.20 | $39.20 | 78,700 | — | — |
| 2017-05-25 | $37.75 | $37.75 | 33,600 | — | — |
| 2017-05-24 | $36.95 | $36.95 | 30,600 | — | — |
| 2017-05-23 | $37.35 | $37.35 | 30,900 | — | — |
| 2017-05-22 | $37.75 | $37.75 | 48,300 | — | — |
| 2017-05-19 | $37.95 | $37.95 | 76,400 | — | — |
| 2017-05-18 | $37.75 | $37.75 | 107,100 | — | — |
| 2017-05-17 | $36.80 | $36.80 | 48,600 | — | — |
| 2017-05-16 | $37.95 | $37.95 | 82,600 | — | — |
| 2017-05-15 | $37.90 | $37.90 | 51,800 | — | — |
| 2017-05-12 | $39.55 | $39.55 | 44,900 | — | — |
| 2017-05-11 | $40.20 | $40.20 | 203,900 | — | — |
| 2017-05-10 | $40.40 | $40.40 | 67,700 | — | — |
| 2017-05-09 | $40.25 | $40.25 | 131,300 | — | — |
| 2017-05-08 | $36.90 | $36.90 | 40,300 | — | — |
| 2017-05-05 | $36.15 | $36.15 | 51,500 | — | — |
| 2017-05-04 | $36.00 | $36.00 | 43,600 | — | — |
| 2017-05-03 | $34.60 | $34.60 | 45,300 | — | — |
| 2017-05-02 | $34.30 | $34.30 | 41,700 | — | — |
| 2017-05-01 | $33.85 | $33.85 | 18,700 | — | — |
| 2017-04-28 | $33.95 | $33.95 | 20,400 | — | — |
| 2017-04-27 | $33.85 | $33.85 | 23,200 | — | — |
| 2017-04-26 | $33.35 | $33.35 | 31,400 | — | — |
| 2017-04-25 | $33.25 | $33.25 | 29,000 | — | — |
| 2017-04-24 | $33.40 | $33.40 | 44,400 | — | — |
| 2017-04-21 | $32.80 | $32.80 | 54,500 | — | — |
| 2017-04-20 | $32.50 | $32.50 | 22,700 | — | — |
| 2017-04-19 | $31.80 | $31.80 | 24,700 | — | — |
| 2017-04-18 | $31.50 | $31.50 | 24,200 | — | — |
| 2017-04-17 | $32.35 | $32.35 | 35,500 | — | — |
| 2017-04-13 | $31.60 | $31.60 | 14,600 | — | — |
| 2017-04-12 | $31.65 | $31.65 | 24,900 | — | — |
| 2017-04-11 | $32.15 | $32.15 | 53,700 | — | — |
| 2017-04-10 | $31.75 | $31.75 | 37,100 | — | — |
| 2017-04-07 | $32.40 | $32.40 | 38,400 | — | — |
| 2017-04-06 | $32.75 | $32.75 | 55,500 | — | — |
| 2017-04-05 | $31.50 | $31.50 | 35,700 | — | — |
| 2017-04-04 | $31.30 | $31.30 | 34,100 | — | — |
| 2017-04-03 | $31.60 | $31.60 | 33,400 | — | — |
| 2017-03-31 | $32.00 | $32.00 | 39,800 | — | — |
| 2017-03-30 | $32.25 | $32.25 | 58,800 | — | — |
| 2017-03-29 | $30.85 | $30.85 | 54,000 | — | — |
| 2017-03-28 | $30.65 | $30.65 | 34,900 | — | — |
| 2017-03-27 | $30.70 | $30.70 | 48,500 | — | — |
| 2017-03-24 | $30.70 | $30.70 | 74,200 | — | — |
| 2017-03-23 | $30.40 | $30.40 | 42,900 | — | — |
| 2017-03-22 | $30.70 | $30.70 | 53,200 | — | — |
| 2017-03-21 | $30.30 | $30.30 | 47,500 | — | — |
| 2017-03-20 | $31.95 | $31.95 | 29,400 | — | — |
| 2017-03-17 | $33.30 | $33.30 | 91,400 | — | — |
| 2017-03-16 | $33.45 | $33.45 | 40,200 | — | — |
| 2017-03-15 | $32.50 | $32.50 | 47,900 | — | — |
| 2017-03-14 | $33.25 | $33.25 | 26,200 | — | — |
| 2017-03-13 | $34.05 | $34.05 | 27,600 | — | — |
| 2017-03-10 | $34.10 | $34.10 | 75,000 | — | — |
| 2017-03-09 | $33.10 | $33.10 | 86,400 | — | — |
| 2017-03-08 | $34.20 | $34.20 | 68,100 | — | — |
| 2017-03-07 | $34.45 | $34.45 | 245,300 | — | — |
| 2017-03-06 | $33.45 | $33.45 | 130,800 | — | — |
| 2017-03-03 | $34.05 | $34.05 | 34,600 | — | — |
| 2017-03-02 | $33.65 | $33.65 | 29,200 | — | — |
| 2017-03-01 | $33.70 | $33.70 | 37,700 | — | — |
| 2017-02-28 | $32.20 | $32.20 | 45,100 | — | — |
| 2017-02-27 | $33.95 | $33.95 | 21,500 | — | — |
| 2017-02-24 | $33.90 | $33.90 | 21,800 | — | — |
| 2017-02-23 | $33.75 | $33.75 | 38,700 | — | — |
| 2017-02-22 | $33.20 | $33.20 | 70,300 | — | — |
| 2017-02-21 | $33.95 | $33.95 | 36,100 | — | — |
| 2017-02-17 | $34.40 | $34.40 | 36,600 | — | — |
| 2017-02-16 | $34.80 | $34.80 | 20,600 | — | — |
| 2017-02-15 | $35.30 | $35.30 | 32,600 | — | — |
| 2017-02-14 | $35.45 | $35.45 | 35,700 | — | — |
| 2017-02-13 | $35.90 | $35.90 | 28,000 | — | — |
| 2017-02-10 | $35.10 | $35.10 | 43,900 | — | — |
| 2017-02-09 | $35.10 | $35.10 | 25,200 | — | — |
| 2017-02-08 | $35.10 | $35.10 | 52,500 | — | — |
| 2017-02-07 | $35.30 | $35.30 | 16,600 | — | — |
| 2017-02-06 | $35.45 | $35.45 | 38,100 | — | — |
| 2017-02-03 | $35.70 | $35.70 | 37,700 | — | — |
| 2017-02-02 | $34.10 | $34.10 | 17,000 | — | — |
| 2017-02-01 | $33.95 | $33.95 | 75,900 | — | — |
| 2017-01-31 | $34.15 | $34.15 | 75,100 | — | — |
| 2017-01-30 | $33.20 | $33.20 | 50,800 | — | — |
| 2017-01-27 | $34.00 | $34.00 | 22,100 | — | — |
| 2017-01-26 | $33.65 | $33.65 | 56,400 | — | — |
| 2017-01-25 | $34.80 | $34.80 | 23,300 | — | — |
| 2017-01-24 | $34.70 | $34.70 | 20,400 | — | — |
| 2017-01-23 | $33.95 | $33.95 | 59,100 | — | — |
| 2017-01-20 | $33.90 | $33.90 | 27,200 | — | — |
| 2017-01-19 | $33.70 | $33.70 | 48,000 | — | — |
| 2017-01-18 | $34.90 | $34.90 | 20,800 | — | — |
| 2017-01-17 | $34.70 | $34.70 | 34,700 | — | — |
| 2017-01-13 | $34.55 | $34.55 | 21,100 | — | — |
| 2017-01-12 | $34.10 | $34.10 | 31,200 | — | — |
| 2017-01-11 | $35.00 | $35.00 | 35,300 | — | — |
| 2017-01-10 | $34.95 | $34.95 | 29,700 | — | — |
| 2017-01-09 | $35.05 | $35.05 | 20,900 | — | — |
| 2017-01-06 | $35.35 | $35.35 | 16,900 | — | — |
| 2017-01-05 | $35.70 | $35.70 | 32,000 | — | — |
| 2017-01-04 | $36.10 | $36.10 | 40,900 | — | — |
| 2017-01-03 | $35.95 | $35.95 | 46,200 | — | — |