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
- 1996-02-20 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 | $31.15 | $43.04 | 95,300 | — | — |
| 2017-12-28 | $31.90 | $43.84 | 70,000 | — | — |
| 2017-12-27 | $31.65 | $43.50 | 54,100 | — | — |
| 2017-12-26 | $31.95 | $43.91 | 51,100 | — | — |
| 2017-12-22 | $31.85 | $43.78 | 68,000 | — | — |
| 2017-12-21 | $32.05 | $44.05 | 125,800 | — | — |
| 2017-12-20 | $32.05 | $44.05 | 75,200 | — | — |
| 2017-12-19 | $31.75 | $43.64 | 113,700 | — | — |
| 2017-12-18 | $32.10 | $44.12 | 107,400 | — | — |
| 2017-12-15 | $31.85 | $43.78 | 457,000 | — | — |
| 2017-12-14 | $31.40 | $43.16 | 124,200 | — | — |
| 2017-12-13 | $32.25 | $44.32 | 125,800 | — | — |
| 2017-12-12 | $32.45 | $44.60 | 128,700 | — | — |
| 2017-12-11 | $32.50 | $44.67 | 131,200 | — | — |
| 2017-12-08 | $32.70 | $44.94 | 167,600 | — | — |
| 2017-12-07 | $32.30 | $44.39 | 155,300 | — | — |
| 2017-12-06 | $31.55 | $43.36 | 171,800 | — | — |
| 2017-12-05 | $31.30 | $43.02 | 214,900 | — | — |
| 2017-12-04 | $31.85 | $43.78 | 140,400 | — | — |
| 2017-12-01 | $31.45 | $43.23 | 201,900 | — | — |
| 2017-11-30 | $32.30 | $44.39 | 128,500 | — | — |
| 2017-11-29 | $32.20 | $44.26 | 177,600 | — | — |
| 2017-11-28 | $31.25 | $42.95 | 155,200 | — | — |
| 2017-11-27 | $30.45 | $41.85 | 108,900 | — | — |
| 2017-11-24 | $30.60 | $42.06 | 50,800 | — | — |
| 2017-11-22 | $30.25 | $41.58 | 150,300 | — | — |
| 2017-11-21 | $29.85 | $41.03 | 159,300 | — | — |
| 2017-11-20 | $30.05 | $41.30 | 132,500 | — | — |
| 2017-11-17 | $30.00 | $41.23 | 142,900 | — | — |
| 2017-11-16 | $30.15 | $41.44 | 121,700 | — | — |
| 2017-11-15 | $30.00 | $41.23 | 84,000 | — | — |
| 2017-11-14 | $30.45 | $41.85 | 107,300 | — | — |
| 2017-11-13 | $30.10 | $41.37 | 162,900 | — | — |
| 2017-11-10 | $30.55 | $41.99 | 120,000 | — | — |
| 2017-11-09 | $31.00 | $42.61 | 128,800 | — | — |
| 2017-11-08 | $31.03 | $42.65 | 283,800 | — | — |
| 2017-11-07 | $34.30 | $47.14 | 150,000 | — | — |
| 2017-11-06 | $36.70 | $50.44 | 86,100 | — | — |
| 2017-11-03 | $36.75 | $50.51 | 115,200 | — | — |
| 2017-11-02 | $37.17 | $51.09 | 86,500 | — | — |
| 2017-11-01 | $37.35 | $51.33 | 83,400 | — | — |
| 2017-10-31 | $37.45 | $51.47 | 134,400 | — | — |
| 2017-10-30 | $36.65 | $50.37 | 79,200 | — | — |
| 2017-10-27 | $36.90 | $50.72 | 72,100 | — | — |
| 2017-10-26 | $36.80 | $50.58 | 80,000 | — | — |
| 2017-10-25 | $36.50 | $50.17 | 95,800 | — | — |
| 2017-10-24 | $36.65 | $50.37 | 127,400 | — | — |
| 2017-10-23 | $36.60 | $50.30 | 106,400 | — | — |
| 2017-10-20 | $36.85 | $50.65 | 100,300 | — | — |
| 2017-10-19 | $35.85 | $49.27 | 77,000 | — | — |
| 2017-10-18 | $35.90 | $49.34 | 73,400 | — | — |
| 2017-10-17 | $36.25 | $49.82 | 147,600 | — | — |
| 2017-10-16 | $36.60 | $50.30 | 104,900 | — | — |
| 2017-10-13 | $35.90 | $49.34 | 55,200 | — | — |
| 2017-10-12 | $35.60 | $48.93 | 65,500 | — | — |
| 2017-10-11 | $35.30 | $48.52 | 94,100 | — | — |
| 2017-10-10 | $34.60 | $47.55 | 72,200 | — | — |
| 2017-10-09 | $34.10 | $46.87 | 137,900 | — | — |
| 2017-10-06 | $35.40 | $48.65 | 116,200 | — | — |
| 2017-10-05 | $35.40 | $48.65 | 126,300 | — | — |
| 2017-10-04 | $34.80 | $47.83 | 101,300 | — | — |
| 2017-10-03 | $34.95 | $48.04 | 98,100 | — | — |
| 2017-10-02 | $34.65 | $47.62 | 97,000 | — | — |
| 2017-09-29 | $34.25 | $47.07 | 106,500 | — | — |
| 2017-09-28 | $34.55 | $47.27 | 136,500 | — | — |
| 2017-09-27 | $34.45 | $47.13 | 208,500 | — | — |
| 2017-09-26 | $34.15 | $46.72 | 123,600 | — | — |
| 2017-09-25 | $33.85 | $46.31 | 122,700 | — | — |
| 2017-09-22 | $33.95 | $46.45 | 111,400 | — | — |
| 2017-09-21 | $33.70 | $46.10 | 107,700 | — | — |
| 2017-09-20 | $33.90 | $46.38 | 153,800 | — | — |
| 2017-09-19 | $33.45 | $45.76 | 73,900 | — | — |
| 2017-09-18 | $33.50 | $45.83 | 94,100 | — | — |
| 2017-09-15 | $33.25 | $45.49 | 269,100 | — | — |
| 2017-09-14 | $32.70 | $44.74 | 80,400 | — | — |
| 2017-09-13 | $31.95 | $43.71 | 147,800 | — | — |
| 2017-09-12 | $31.45 | $43.03 | 81,000 | — | — |
| 2017-09-11 | $31.40 | $42.96 | 102,300 | — | — |
| 2017-09-08 | $31.00 | $42.41 | 84,300 | — | — |
| 2017-09-07 | $31.65 | $43.30 | 73,500 | — | — |
| 2017-09-06 | $31.55 | $43.16 | 148,900 | — | — |
| 2017-09-05 | $31.30 | $42.82 | 91,100 | — | — |
| 2017-09-01 | $31.85 | $43.57 | 86,500 | — | — |
| 2017-08-31 | $31.85 | $43.57 | 102,800 | — | — |
| 2017-08-30 | $32.05 | $43.85 | 82,100 | — | — |
| 2017-08-29 | $31.70 | $43.37 | 93,700 | — | — |
| 2017-08-28 | $31.40 | $42.96 | 81,100 | — | — |
| 2017-08-25 | $31.30 | $42.82 | 54,800 | — | — |
| 2017-08-24 | $31.15 | $42.61 | 65,600 | — | — |
| 2017-08-23 | $31.70 | $43.37 | 66,000 | — | — |
| 2017-08-22 | $31.35 | $42.89 | 78,700 | — | — |
| 2017-08-21 | $31.25 | $42.75 | 156,600 | — | — |
| 2017-08-18 | $32.05 | $43.85 | 91,300 | — | — |
| 2017-08-17 | $32.25 | $44.12 | 68,900 | — | — |
| 2017-08-16 | $33.25 | $45.49 | 79,700 | — | — |
| 2017-08-15 | $33.55 | $45.90 | 59,800 | — | — |
| 2017-08-14 | $33.60 | $45.97 | 66,000 | — | — |
| 2017-08-11 | $32.65 | $44.67 | 118,100 | — | — |
| 2017-08-10 | $33.00 | $45.15 | 81,000 | — | — |
| 2017-08-09 | $32.95 | $45.08 | 120,900 | — | — |
| 2017-08-08 | $32.60 | $44.60 | 117,300 | — | — |
| 2017-08-07 | $32.55 | $44.53 | 235,900 | — | — |
| 2017-08-04 | $34.00 | $46.51 | 106,000 | — | — |
| 2017-08-03 | $34.00 | $46.51 | 66,800 | — | — |
| 2017-08-02 | $34.25 | $46.86 | 54,600 | — | — |
| 2017-08-01 | $34.45 | $47.13 | 88,700 | — | — |
| 2017-07-31 | $34.45 | $47.13 | 73,800 | — | — |
| 2017-07-28 | $34.40 | $47.06 | 74,400 | — | — |
| 2017-07-27 | $34.45 | $47.13 | 57,300 | — | — |
| 2017-07-26 | $34.20 | $46.79 | 76,900 | — | — |
| 2017-07-25 | $34.60 | $47.33 | 61,500 | — | — |
| 2017-07-24 | $33.85 | $46.31 | 67,300 | — | — |
| 2017-07-21 | $33.85 | $46.31 | 66,800 | — | — |
| 2017-07-20 | $34.65 | $47.40 | 74,800 | — | — |
| 2017-07-19 | $34.35 | $46.99 | 67,200 | — | — |
| 2017-07-18 | $33.30 | $45.56 | 86,900 | — | — |
| 2017-07-17 | $33.75 | $46.17 | 77,500 | — | — |
| 2017-07-14 | $33.65 | $46.03 | 94,700 | — | — |
| 2017-07-13 | $33.25 | $45.49 | 81,200 | — | — |
| 2017-07-12 | $33.35 | $45.62 | 68,600 | — | — |
| 2017-07-11 | $32.95 | $45.08 | 137,200 | — | — |
| 2017-07-10 | $34.05 | $46.58 | 117,200 | — | — |
| 2017-07-07 | $33.75 | $46.17 | 73,200 | — | — |
| 2017-07-06 | $33.45 | $45.76 | 119,800 | — | — |
| 2017-07-05 | $33.90 | $46.38 | 87,900 | — | — |
| 2017-07-03 | $34.30 | $46.92 | 45,800 | — | — |
| 2017-06-30 | $34.15 | $46.72 | 78,100 | — | — |
| 2017-06-29 | $33.65 | $46.03 | 95,700 | — | — |
| 2017-06-28 | $34.40 | $46.84 | 110,700 | — | — |
| 2017-06-27 | $33.85 | $46.09 | 128,400 | — | — |
| 2017-06-26 | $33.70 | $45.89 | 112,800 | — | — |
| 2017-06-23 | $33.50 | $45.62 | 188,200 | — | — |
| 2017-06-22 | $33.30 | $45.34 | 118,600 | — | — |
| 2017-06-21 | $33.35 | $45.41 | 125,800 | — | — |
| 2017-06-20 | $34.45 | $46.91 | 89,400 | — | — |
| 2017-06-19 | $35.70 | $48.61 | 98,800 | — | — |
| 2017-06-16 | $35.70 | $48.61 | 191,700 | — | — |
| 2017-06-15 | $36.90 | $50.25 | 100,900 | — | — |
| 2017-06-14 | $37.00 | $50.38 | 81,400 | — | — |
| 2017-06-13 | $37.10 | $50.52 | 97,900 | — | — |
| 2017-06-12 | $37.50 | $51.06 | 372,600 | — | — |
| 2017-06-09 | $37.90 | $51.61 | 256,200 | — | — |
| 2017-06-08 | $37.05 | $50.45 | 134,400 | — | — |
| 2017-06-07 | $36.10 | $49.16 | 158,200 | — | — |
| 2017-06-06 | $36.10 | $49.16 | 183,500 | — | — |
| 2017-06-05 | $36.10 | $49.16 | 136,900 | — | — |
| 2017-06-02 | $36.10 | $49.16 | 131,300 | — | — |
| 2017-06-01 | $35.55 | $48.41 | 88,800 | — | — |
| 2017-05-31 | $35.10 | $47.80 | 227,300 | — | — |
| 2017-05-30 | $35.15 | $47.86 | 135,500 | — | — |
| 2017-05-26 | $35.05 | $47.73 | 80,100 | — | — |
| 2017-05-25 | $35.05 | $47.73 | 69,600 | — | — |
| 2017-05-24 | $35.00 | $47.66 | 101,200 | — | — |
| 2017-05-23 | $34.90 | $47.52 | 214,300 | — | — |
| 2017-05-22 | $33.75 | $45.96 | 92,500 | — | — |
| 2017-05-19 | $34.20 | $46.57 | 217,700 | — | — |
| 2017-05-18 | $34.30 | $46.71 | 145,200 | — | — |
| 2017-05-17 | $33.85 | $46.09 | 355,100 | — | — |
| 2017-05-16 | $34.65 | $47.18 | 207,800 | — | — |
| 2017-05-15 | $34.00 | $46.30 | 174,600 | — | — |
| 2017-05-12 | $33.15 | $45.14 | 108,300 | — | — |
| 2017-05-11 | $33.00 | $44.94 | 119,200 | — | — |
| 2017-05-10 | $32.75 | $44.60 | 222,800 | — | — |
| 2017-05-09 | $32.20 | $43.85 | 148,400 | — | — |
| 2017-05-08 | $32.90 | $44.80 | 200,800 | — | — |
| 2017-05-05 | $32.92 | $44.83 | 118,300 | — | — |
| 2017-05-04 | $33.40 | $45.48 | 474,100 | — | — |
| 2017-05-03 | $36.00 | $49.02 | 271,900 | — | — |
| 2017-05-02 | $36.70 | $49.97 | 104,400 | — | — |
| 2017-05-01 | $36.95 | $50.31 | 127,800 | — | — |
| 2017-04-28 | $37.35 | $50.86 | 104,800 | — | — |
| 2017-04-27 | $37.95 | $51.68 | 247,700 | — | — |
| 2017-04-26 | $37.70 | $51.34 | 146,400 | — | — |
| 2017-04-25 | $37.35 | $50.86 | 126,200 | — | — |
| 2017-04-24 | $37.40 | $50.93 | 121,900 | — | — |
| 2017-04-21 | $37.55 | $51.13 | 91,300 | — | — |
| 2017-04-20 | $38.20 | $52.02 | 90,300 | — | — |
| 2017-04-19 | $37.65 | $51.27 | 70,400 | — | — |
| 2017-04-18 | $38.15 | $51.95 | 72,200 | — | — |
| 2017-04-17 | $37.40 | $50.93 | 127,800 | — | — |
| 2017-04-13 | $37.10 | $50.52 | 77,800 | — | — |
| 2017-04-12 | $38.00 | $51.74 | 82,700 | — | — |
| 2017-04-11 | $38.80 | $52.83 | 106,600 | — | — |
| 2017-04-10 | $38.30 | $52.15 | 132,000 | — | — |
| 2017-04-07 | $37.50 | $51.06 | 191,400 | — | — |
| 2017-04-06 | $37.70 | $51.34 | 93,100 | — | — |
| 2017-04-05 | $37.40 | $50.93 | 148,900 | — | — |
| 2017-04-04 | $37.90 | $51.61 | 117,200 | — | — |
| 2017-04-03 | $37.30 | $50.79 | 149,500 | — | — |
| 2017-03-31 | $37.90 | $51.61 | 242,900 | — | — |
| 2017-03-30 | $37.80 | $51.47 | 145,700 | — | — |
| 2017-03-29 | $38.75 | $52.55 | 102,700 | — | — |
| 2017-03-28 | $38.45 | $52.14 | 86,900 | — | — |
| 2017-03-27 | $38.25 | $51.87 | 97,100 | — | — |
| 2017-03-24 | $38.10 | $51.67 | 130,600 | — | — |
| 2017-03-23 | $38.20 | $51.80 | 90,900 | — | — |
| 2017-03-22 | $38.40 | $52.07 | 108,200 | — | — |
| 2017-03-21 | $38.15 | $51.73 | 112,500 | — | — |
| 2017-03-20 | $38.75 | $52.55 | 184,000 | — | — |
| 2017-03-17 | $39.25 | $53.23 | 346,300 | — | — |
| 2017-03-16 | $38.60 | $52.34 | 83,400 | — | — |
| 2017-03-15 | $38.55 | $52.28 | 102,100 | — | — |
| 2017-03-14 | $38.65 | $52.41 | 95,900 | — | — |
| 2017-03-13 | $38.70 | $52.48 | 141,700 | — | — |
| 2017-03-10 | $37.85 | $51.33 | 82,800 | — | — |
| 2017-03-09 | $37.60 | $50.99 | 89,000 | — | — |
| 2017-03-08 | $37.45 | $50.78 | 95,400 | — | — |
| 2017-03-07 | $38.50 | $52.21 | 85,300 | — | — |
| 2017-03-06 | $38.70 | $52.48 | 102,900 | — | — |
| 2017-03-03 | $38.95 | $52.82 | 86,500 | — | — |
| 2017-03-02 | $39.20 | $53.16 | 71,300 | — | — |
| 2017-03-01 | $40.40 | $54.78 | 94,900 | — | — |
| 2017-02-28 | $39.55 | $53.63 | 201,200 | — | — |
| 2017-02-27 | $40.10 | $54.38 | 105,500 | — | — |
| 2017-02-24 | $39.90 | $54.11 | 90,300 | — | — |
| 2017-02-23 | $40.25 | $54.58 | 201,900 | — | — |
| 2017-02-22 | $39.35 | $53.36 | 135,400 | — | — |
| 2017-02-21 | $40.00 | $54.24 | 121,900 | — | — |
| 2017-02-17 | $40.05 | $54.31 | 153,100 | — | — |
| 2017-02-16 | $39.95 | $54.17 | 375,300 | — | — |
| 2017-02-15 | $38.55 | $52.28 | 99,900 | — | — |
| 2017-02-14 | $37.75 | $51.19 | 78,800 | — | — |
| 2017-02-13 | $37.55 | $50.92 | 82,200 | — | — |
| 2017-02-10 | $37.95 | $51.46 | 91,800 | — | — |
| 2017-02-09 | $38.30 | $51.94 | 131,800 | — | — |
| 2017-02-08 | $37.50 | $50.85 | 105,700 | — | — |
| 2017-02-07 | $37.30 | $50.58 | 152,900 | — | — |
| 2017-02-06 | $37.20 | $50.45 | 99,500 | — | — |
| 2017-02-03 | $37.20 | $50.45 | 135,600 | — | — |
| 2017-02-02 | $37.55 | $50.92 | 125,000 | — | — |
| 2017-02-01 | $37.50 | $50.85 | 93,000 | — | — |
| 2017-01-31 | $37.75 | $51.19 | 142,000 | — | — |
| 2017-01-30 | $37.15 | $50.38 | 89,400 | — | — |
| 2017-01-27 | $37.75 | $51.19 | 110,200 | — | — |
| 2017-01-26 | $37.35 | $50.65 | 107,300 | — | — |
| 2017-01-25 | $37.95 | $51.46 | 175,100 | — | — |
| 2017-01-24 | $37.40 | $50.72 | 268,200 | — | — |
| 2017-01-23 | $36.80 | $49.90 | 189,400 | — | — |
| 2017-01-20 | $37.05 | $50.24 | 255,000 | — | — |
| 2017-01-19 | $36.75 | $49.84 | 180,300 | — | — |
| 2017-01-18 | $37.80 | $51.26 | 114,700 | — | — |
| 2017-01-17 | $38.30 | $51.94 | 131,000 | — | — |
| 2017-01-13 | $38.50 | $52.21 | 135,900 | — | — |
| 2017-01-12 | $39.50 | $53.56 | 83,200 | — | — |
| 2017-01-11 | $40.20 | $54.51 | 109,700 | — | — |
| 2017-01-10 | $40.85 | $55.40 | 151,100 | — | — |
| 2017-01-09 | $41.10 | $55.73 | 145,400 | — | — |
| 2017-01-06 | $39.15 | $53.09 | 250,700 | — | — |
| 2017-01-05 | $40.05 | $54.31 | 225,500 | — | — |
| 2017-01-04 | $42.55 | $57.70 | 246,200 | — | — |
| 2017-01-03 | $43.30 | $58.72 | 180,600 | — | — |