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
- 2013-03-07 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 | $39.50 | $55.97 | 193,200 | — | — |
| 2017-12-28 | $39.75 | $56.32 | 189,600 | — | — |
| 2017-12-27 | $39.55 | $56.04 | 197,000 | — | — |
| 2017-12-26 | $39.80 | $56.39 | 176,300 | — | — |
| 2017-12-22 | $39.70 | $56.25 | 247,900 | — | — |
| 2017-12-21 | $39.75 | $56.32 | 208,600 | — | — |
| 2017-12-20 | $39.95 | $56.60 | 400,200 | — | — |
| 2017-12-19 | $39.90 | $56.53 | 250,300 | — | — |
| 2017-12-18 | $40.10 | $56.82 | 378,800 | — | — |
| 2017-12-15 | $39.35 | $55.75 | 682,100 | — | — |
| 2017-12-14 | $39.00 | $55.26 | 485,400 | — | — |
| 2017-12-13 | $39.25 | $55.61 | 365,400 | — | — |
| 2017-12-12 | $39.60 | $56.11 | 435,500 | — | — |
| 2017-12-11 | $39.80 | $56.39 | 270,700 | — | — |
| 2017-12-08 | $39.95 | $56.60 | 197,600 | — | — |
| 2017-12-07 | $39.70 | $56.25 | 438,200 | — | — |
| 2017-12-06 | $39.40 | $55.82 | 357,100 | — | — |
| 2017-12-05 | $39.30 | $55.68 | 449,100 | — | — |
| 2017-12-04 | $39.65 | $56.18 | 390,000 | — | — |
| 2017-12-01 | $39.80 | $56.39 | 411,600 | — | — |
| 2017-11-30 | $39.50 | $55.97 | 501,100 | — | — |
| 2017-11-29 | $39.30 | $55.68 | 318,700 | — | — |
| 2017-11-28 | $38.90 | $55.12 | 550,200 | — | — |
| 2017-11-27 | $37.90 | $53.70 | 360,500 | — | — |
| 2017-11-24 | $38.05 | $53.91 | 103,800 | — | — |
| 2017-11-22 | $38.55 | $54.62 | 321,200 | — | — |
| 2017-11-21 | $38.50 | $54.55 | 297,400 | — | — |
| 2017-11-20 | $37.70 | $53.42 | 366,500 | — | — |
| 2017-11-17 | $36.65 | $51.93 | 392,600 | — | — |
| 2017-11-16 | $37.00 | $52.42 | 905,500 | — | — |
| 2017-11-15 | $36.30 | $51.43 | 744,300 | — | — |
| 2017-11-14 | $36.30 | $50.58 | 475,900 | — | — |
| 2017-11-13 | $36.09 | $50.29 | 296,800 | — | — |
| 2017-11-10 | $36.60 | $51.00 | 216,700 | — | — |
| 2017-11-09 | $36.15 | $50.37 | 367,200 | — | — |
| 2017-11-08 | $36.50 | $50.86 | 304,800 | — | — |
| 2017-11-07 | $36.45 | $50.79 | 297,600 | — | — |
| 2017-11-06 | $36.60 | $51.00 | 267,500 | — | — |
| 2017-11-03 | $36.30 | $50.58 | 331,900 | — | — |
| 2017-11-02 | $35.90 | $50.02 | 686,600 | — | — |
| 2017-11-01 | $35.45 | $49.40 | 549,900 | — | — |
| 2017-10-31 | $34.40 | $47.93 | 466,300 | — | — |
| 2017-10-30 | $34.50 | $48.07 | 229,700 | — | — |
| 2017-10-27 | $35.15 | $48.98 | 466,900 | — | — |
| 2017-10-26 | $35.40 | $49.33 | 314,600 | — | — |
| 2017-10-25 | $35.45 | $49.40 | 424,000 | — | — |
| 2017-10-24 | $36.25 | $50.51 | 435,500 | — | — |
| 2017-10-23 | $35.80 | $49.89 | 325,100 | — | — |
| 2017-10-20 | $35.90 | $50.02 | 256,600 | — | — |
| 2017-10-19 | $35.40 | $49.33 | 299,800 | — | — |
| 2017-10-18 | $35.55 | $49.54 | 460,900 | — | — |
| 2017-10-17 | $34.75 | $48.42 | 252,000 | — | — |
| 2017-10-16 | $34.80 | $48.49 | 370,700 | — | — |
| 2017-10-13 | $34.95 | $48.70 | 366,900 | — | — |
| 2017-10-12 | $34.50 | $48.07 | 451,900 | — | — |
| 2017-10-11 | $34.65 | $48.28 | 413,400 | — | — |
| 2017-10-10 | $34.45 | $48.00 | 563,100 | — | — |
| 2017-10-09 | $34.10 | $47.52 | 296,600 | — | — |
| 2017-10-06 | $33.60 | $46.82 | 264,500 | — | — |
| 2017-10-05 | $33.55 | $46.75 | 361,500 | — | — |
| 2017-10-04 | $33.45 | $46.61 | 263,700 | — | — |
| 2017-10-03 | $33.00 | $45.98 | 595,900 | — | — |
| 2017-10-02 | $33.50 | $46.68 | 587,000 | — | — |
| 2017-09-29 | $32.60 | $45.43 | 649,900 | — | — |
| 2017-09-28 | $32.50 | $45.29 | 418,400 | — | — |
| 2017-09-27 | $32.60 | $45.43 | 329,000 | — | — |
| 2017-09-26 | $32.05 | $44.66 | 280,700 | — | — |
| 2017-09-25 | $31.85 | $44.38 | 224,900 | — | — |
| 2017-09-22 | $31.65 | $44.10 | 210,900 | — | — |
| 2017-09-21 | $31.25 | $43.55 | 195,300 | — | — |
| 2017-09-20 | $31.25 | $43.55 | 196,000 | — | — |
| 2017-09-19 | $31.00 | $43.20 | 343,000 | — | — |
| 2017-09-18 | $31.00 | $43.20 | 414,200 | — | — |
| 2017-09-15 | $30.75 | $42.85 | 621,400 | — | — |
| 2017-09-14 | $30.05 | $41.87 | 283,600 | — | — |
| 2017-09-13 | $30.45 | $42.43 | 499,800 | — | — |
| 2017-09-12 | $30.15 | $42.01 | 375,100 | — | — |
| 2017-09-11 | $30.05 | $41.87 | 322,600 | — | — |
| 2017-09-08 | $29.80 | $41.52 | 146,200 | — | — |
| 2017-09-07 | $29.65 | $41.32 | 213,200 | — | — |
| 2017-09-06 | $29.85 | $41.59 | 227,200 | — | — |
| 2017-09-05 | $29.85 | $41.59 | 436,100 | — | — |
| 2017-09-01 | $31.00 | $43.20 | 198,800 | — | — |
| 2017-08-31 | $30.70 | $42.78 | 256,200 | — | — |
| 2017-08-30 | $30.20 | $42.08 | 273,200 | — | — |
| 2017-08-29 | $29.90 | $41.66 | 205,100 | — | — |
| 2017-08-28 | $30.15 | $42.01 | 242,100 | — | — |
| 2017-08-25 | $29.90 | $41.66 | 186,300 | — | — |
| 2017-08-24 | $29.70 | $41.39 | 292,100 | — | — |
| 2017-08-23 | $29.85 | $41.59 | 346,300 | — | — |
| 2017-08-22 | $29.65 | $41.32 | 341,200 | — | — |
| 2017-08-21 | $29.30 | $40.83 | 270,200 | — | — |
| 2017-08-18 | $29.35 | $40.90 | 321,900 | — | — |
| 2017-08-17 | $29.35 | $40.90 | 542,000 | — | — |
| 2017-08-16 | $29.70 | $41.39 | 516,300 | — | — |
| 2017-08-15 | $30.30 | $42.22 | 361,500 | — | — |
| 2017-08-14 | $30.60 | $41.80 | 334,900 | — | — |
| 2017-08-11 | $30.10 | $41.12 | 410,700 | — | — |
| 2017-08-10 | $30.15 | $41.19 | 459,800 | — | — |
| 2017-08-09 | $31.00 | $42.35 | 368,900 | — | — |
| 2017-08-08 | $31.55 | $43.10 | 663,000 | — | — |
| 2017-08-07 | $31.45 | $42.96 | 391,900 | — | — |
| 2017-08-04 | $30.90 | $42.21 | 743,400 | — | — |
| 2017-08-03 | $30.75 | $42.01 | 577,400 | — | — |
| 2017-08-02 | $30.85 | $42.15 | 1,300,100 | — | — |
| 2017-08-01 | $33.50 | $45.77 | 698,600 | — | — |
| 2017-07-31 | $33.25 | $45.42 | 491,300 | — | — |
| 2017-07-28 | $32.60 | $44.54 | 337,800 | — | — |
| 2017-07-27 | $32.75 | $44.74 | 529,600 | — | — |
| 2017-07-26 | $33.45 | $45.70 | 376,800 | — | — |
| 2017-07-25 | $33.65 | $45.97 | 436,000 | — | — |
| 2017-07-24 | $32.90 | $44.95 | 535,100 | — | — |
| 2017-07-21 | $32.55 | $44.47 | 342,400 | — | — |
| 2017-07-20 | $32.95 | $45.01 | 475,800 | — | — |
| 2017-07-19 | $32.55 | $44.47 | 442,800 | — | — |
| 2017-07-18 | $32.10 | $43.85 | 328,900 | — | — |
| 2017-07-17 | $31.65 | $43.24 | 313,300 | — | — |
| 2017-07-14 | $31.80 | $43.44 | 383,400 | — | — |
| 2017-07-13 | $32.00 | $43.72 | 545,900 | — | — |
| 2017-07-12 | $31.15 | $42.55 | 637,900 | — | — |
| 2017-07-11 | $31.00 | $42.35 | 579,500 | — | — |
| 2017-07-10 | $30.85 | $42.15 | 614,400 | — | — |
| 2017-07-07 | $30.85 | $42.15 | 444,400 | — | — |
| 2017-07-06 | $30.50 | $41.67 | 474,600 | — | — |
| 2017-07-05 | $30.75 | $42.01 | 525,500 | — | — |
| 2017-07-03 | $30.95 | $42.28 | 166,100 | — | — |
| 2017-06-30 | $30.70 | $41.94 | 1,004,900 | — | — |
| 2017-06-29 | $30.00 | $40.98 | 509,700 | — | — |
| 2017-06-28 | $30.55 | $41.74 | 520,200 | — | — |
| 2017-06-27 | $30.10 | $41.12 | 812,100 | — | — |
| 2017-06-26 | $29.45 | $40.23 | 584,600 | — | — |
| 2017-06-23 | $29.75 | $40.64 | 4,387,700 | — | — |
| 2017-06-22 | $29.50 | $40.30 | 296,800 | — | — |
| 2017-06-21 | $29.45 | $40.23 | 329,000 | — | — |
| 2017-06-20 | $29.70 | $40.57 | 473,700 | — | — |
| 2017-06-19 | $29.75 | $40.64 | 407,800 | — | — |
| 2017-06-16 | $29.65 | $40.51 | 467,900 | — | — |
| 2017-06-15 | $29.35 | $40.10 | 401,800 | — | — |
| 2017-06-14 | $30.05 | $41.05 | 290,700 | — | — |
| 2017-06-13 | $30.25 | $41.33 | 305,400 | — | — |
| 2017-06-12 | $29.85 | $40.78 | 603,700 | — | — |
| 2017-06-09 | $30.20 | $41.26 | 455,400 | — | — |
| 2017-06-08 | $29.35 | $40.10 | 171,300 | — | — |
| 2017-06-07 | $29.30 | $40.03 | 191,300 | — | — |
| 2017-06-06 | $29.10 | $39.75 | 265,300 | — | — |
| 2017-06-05 | $29.15 | $39.82 | 252,600 | — | — |
| 2017-06-02 | $29.40 | $40.16 | 433,700 | — | — |
| 2017-06-01 | $28.95 | $39.55 | 371,800 | — | — |
| 2017-05-31 | $28.30 | $38.66 | 254,900 | — | — |
| 2017-05-30 | $28.25 | $38.59 | 293,100 | — | — |
| 2017-05-26 | $28.40 | $38.80 | 209,300 | — | — |
| 2017-05-25 | $28.30 | $38.66 | 215,800 | — | — |
| 2017-05-24 | $28.00 | $38.25 | 250,200 | — | — |
| 2017-05-23 | $27.60 | $37.71 | 228,100 | — | — |
| 2017-05-22 | $27.90 | $38.11 | 277,300 | — | — |
| 2017-05-19 | $27.90 | $38.11 | 345,700 | — | — |
| 2017-05-18 | $27.40 | $37.43 | 535,900 | — | — |
| 2017-05-17 | $27.50 | $37.57 | 441,700 | — | — |
| 2017-05-16 | $28.75 | $39.28 | 679,600 | — | — |
| 2017-05-15 | $27.90 | $38.11 | 549,300 | — | — |
| 2017-05-12 | $28.30 | $37.84 | 720,400 | — | — |
| 2017-05-11 | $29.00 | $38.78 | 390,800 | — | — |
| 2017-05-10 | $29.55 | $39.51 | 533,600 | — | — |
| 2017-05-09 | $29.40 | $39.31 | 393,800 | — | — |
| 2017-05-08 | $29.00 | $38.78 | 307,200 | — | — |
| 2017-05-05 | $29.10 | $38.91 | 424,800 | — | — |
| 2017-05-04 | $28.80 | $38.51 | 481,000 | — | — |
| 2017-05-03 | $29.10 | $38.91 | 664,600 | — | — |
| 2017-05-02 | $29.25 | $39.11 | 645,600 | — | — |
| 2017-05-01 | $29.60 | $39.58 | 949,600 | — | — |
| 2017-04-28 | $29.30 | $39.18 | 640,200 | — | — |
| 2017-04-27 | $29.00 | $38.78 | 346,600 | — | — |
| 2017-04-26 | $28.45 | $38.04 | 592,100 | — | — |
| 2017-04-25 | $28.75 | $38.44 | 557,600 | — | — |
| 2017-04-24 | $28.50 | $38.11 | 480,200 | — | — |
| 2017-04-21 | $28.05 | $37.51 | 402,700 | — | — |
| 2017-04-20 | $28.40 | $37.98 | 408,300 | — | — |
| 2017-04-19 | $28.00 | $37.44 | 310,200 | — | — |
| 2017-04-18 | $28.05 | $37.51 | 245,700 | — | — |
| 2017-04-17 | $28.15 | $37.64 | 455,200 | — | — |
| 2017-04-13 | $27.55 | $36.84 | 854,200 | — | — |
| 2017-04-12 | $27.70 | $37.04 | 636,600 | — | — |
| 2017-04-11 | $26.95 | $36.04 | 367,400 | — | — |
| 2017-04-10 | $26.95 | $36.04 | 451,600 | — | — |
| 2017-04-07 | $27.00 | $36.10 | 502,600 | — | — |
| 2017-04-06 | $27.00 | $36.10 | 457,600 | — | — |
| 2017-04-05 | $26.85 | $35.90 | 561,300 | — | — |
| 2017-04-04 | $27.20 | $36.37 | 555,700 | — | — |
| 2017-04-03 | $27.60 | $36.91 | 497,100 | — | — |
| 2017-03-31 | $27.60 | $36.91 | 734,400 | — | — |
| 2017-03-30 | $27.50 | $36.77 | 391,800 | — | — |
| 2017-03-29 | $27.15 | $36.30 | 354,000 | — | — |
| 2017-03-28 | $27.50 | $36.77 | 402,500 | — | — |
| 2017-03-27 | $26.95 | $36.04 | 541,700 | — | — |
| 2017-03-24 | $26.63 | $35.61 | 289,200 | — | — |
| 2017-03-23 | $26.90 | $35.97 | 412,400 | — | — |
| 2017-03-22 | $26.85 | $35.90 | 365,200 | — | — |
| 2017-03-21 | $26.85 | $35.90 | 638,300 | — | — |
| 2017-03-20 | $27.50 | $36.77 | 306,700 | — | — |
| 2017-03-17 | $27.75 | $37.11 | 612,900 | — | — |
| 2017-03-16 | $28.30 | $37.84 | 702,600 | — | — |
| 2017-03-15 | $28.05 | $37.51 | 697,300 | — | — |
| 2017-03-14 | $27.65 | $36.97 | 519,700 | — | — |
| 2017-03-13 | $27.80 | $37.17 | 531,600 | — | — |
| 2017-03-10 | $27.50 | $36.77 | 511,500 | — | — |
| 2017-03-09 | $27.00 | $36.10 | 735,400 | — | — |
| 2017-03-08 | $27.55 | $36.84 | 683,400 | — | — |
| 2017-03-07 | $27.45 | $36.71 | 361,800 | — | — |
| 2017-03-06 | $27.80 | $37.17 | 383,900 | — | — |
| 2017-03-03 | $28.00 | $37.44 | 463,500 | — | — |
| 2017-03-02 | $28.30 | $37.84 | 467,600 | — | — |
| 2017-03-01 | $28.30 | $37.84 | 539,700 | — | — |
| 2017-02-28 | $28.45 | $38.04 | 553,900 | — | — |
| 2017-02-27 | $29.00 | $38.78 | 851,500 | — | — |
| 2017-02-24 | $29.10 | $38.91 | 631,500 | — | — |
| 2017-02-23 | $29.50 | $39.45 | 2,266,500 | — | — |
| 2017-02-22 | $30.40 | $40.65 | 383,100 | — | — |
| 2017-02-21 | $30.45 | $40.72 | 376,100 | — | — |
| 2017-02-17 | $29.85 | $39.91 | 257,500 | — | — |
| 2017-02-16 | $30.10 | $40.25 | 273,600 | — | — |
| 2017-02-15 | $30.15 | $40.32 | 364,700 | — | — |
| 2017-02-14 | $30.05 | $40.18 | 308,800 | — | — |
| 2017-02-13 | $30.05 | $40.18 | 500,400 | — | — |
| 2017-02-10 | $30.20 | $40.38 | 397,200 | — | — |
| 2017-02-09 | $30.65 | $39.70 | 437,800 | — | — |
| 2017-02-08 | $30.20 | $39.12 | 644,100 | — | — |
| 2017-02-07 | $29.80 | $38.60 | 389,400 | — | — |
| 2017-02-06 | $29.35 | $38.02 | 218,700 | — | — |
| 2017-02-03 | $29.30 | $37.95 | 346,700 | — | — |
| 2017-02-02 | $29.10 | $37.69 | 216,000 | — | — |
| 2017-02-01 | $29.00 | $37.56 | 288,200 | — | — |
| 2017-01-31 | $28.95 | $37.50 | 222,700 | — | — |
| 2017-01-30 | $28.80 | $37.30 | 321,400 | — | — |
| 2017-01-27 | $28.10 | $36.40 | 372,800 | — | — |
| 2017-01-26 | $28.40 | $36.79 | 282,300 | — | — |
| 2017-01-25 | $29.00 | $37.56 | 511,700 | — | — |
| 2017-01-24 | $29.15 | $37.76 | 260,000 | — | — |
| 2017-01-23 | $29.35 | $38.02 | 288,700 | — | — |
| 2017-01-20 | $29.30 | $37.95 | 481,700 | — | — |
| 2017-01-19 | $28.65 | $37.11 | 344,300 | — | — |
| 2017-01-18 | $28.65 | $37.11 | 455,300 | — | — |
| 2017-01-17 | $28.00 | $36.27 | 505,400 | — | — |
| 2017-01-13 | $28.85 | $37.37 | 446,200 | — | — |
| 2017-01-12 | $28.55 | $36.98 | 633,700 | — | — |
| 2017-01-11 | $29.45 | $38.15 | 425,900 | — | — |
| 2017-01-10 | $29.20 | $37.82 | 357,000 | — | — |
| 2017-01-09 | $29.25 | $37.89 | 375,600 | — | — |
| 2017-01-06 | $29.45 | $38.15 | 229,300 | — | — |
| 2017-01-05 | $29.45 | $38.15 | 437,300 | — | — |
| 2017-01-04 | $29.85 | $38.66 | 593,200 | — | — |
| 2017-01-03 | $30.70 | $39.77 | 439,600 | — | — |