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
- 2015-06-26 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 | $41.50 | $41.50 | 165,100 | — | — |
| 2017-12-28 | $41.15 | $41.15 | 91,900 | — | — |
| 2017-12-27 | $41.45 | $41.45 | 88,800 | — | — |
| 2017-12-26 | $41.05 | $41.05 | 75,500 | — | — |
| 2017-12-22 | $41.15 | $41.15 | 68,900 | — | — |
| 2017-12-21 | $41.70 | $41.70 | 49,200 | — | — |
| 2017-12-20 | $41.85 | $41.85 | 65,400 | — | — |
| 2017-12-19 | $42.00 | $42.00 | 82,000 | — | — |
| 2017-12-18 | $42.55 | $42.55 | 105,800 | — | — |
| 2017-12-15 | $42.20 | $42.20 | 247,800 | — | — |
| 2017-12-14 | $41.00 | $41.00 | 103,900 | — | — |
| 2017-12-13 | $41.80 | $41.80 | 79,300 | — | — |
| 2017-12-12 | $41.10 | $41.10 | 69,600 | — | — |
| 2017-12-11 | $41.65 | $41.65 | 100,900 | — | — |
| 2017-12-08 | $41.55 | $41.55 | 142,300 | — | — |
| 2017-12-07 | $41.35 | $41.35 | 251,400 | — | — |
| 2017-12-06 | $40.65 | $40.65 | 103,500 | — | — |
| 2017-12-05 | $41.05 | $41.05 | 122,800 | — | — |
| 2017-12-04 | $39.85 | $39.85 | 229,000 | — | — |
| 2017-12-01 | $41.85 | $41.85 | 99,200 | — | — |
| 2017-11-30 | $43.15 | $43.15 | 132,700 | — | — |
| 2017-11-29 | $42.60 | $42.60 | 116,400 | — | — |
| 2017-11-28 | $43.85 | $43.85 | 135,200 | — | — |
| 2017-11-27 | $43.50 | $43.50 | 247,200 | — | — |
| 2017-11-24 | $44.20 | $44.20 | 96,500 | — | — |
| 2017-11-22 | $43.75 | $43.75 | 109,700 | — | — |
| 2017-11-21 | $44.70 | $44.70 | 187,400 | — | — |
| 2017-11-20 | $44.85 | $44.85 | 147,200 | — | — |
| 2017-11-17 | $43.65 | $43.65 | 137,600 | — | — |
| 2017-11-16 | $43.55 | $43.55 | 107,200 | — | — |
| 2017-11-15 | $42.50 | $42.50 | 113,100 | — | — |
| 2017-11-14 | $43.40 | $43.40 | 227,800 | — | — |
| 2017-11-13 | $41.85 | $41.85 | 133,100 | — | — |
| 2017-11-10 | $41.90 | $41.90 | 157,900 | — | — |
| 2017-11-09 | $41.50 | $41.50 | 187,800 | — | — |
| 2017-11-08 | $41.55 | $41.55 | 231,800 | — | — |
| 2017-11-07 | $42.10 | $42.10 | 415,300 | — | — |
| 2017-11-06 | $46.45 | $46.45 | 186,500 | — | — |
| 2017-11-03 | $45.80 | $45.80 | 106,900 | — | — |
| 2017-11-02 | $45.50 | $45.50 | 164,700 | — | — |
| 2017-11-01 | $45.10 | $45.10 | 133,800 | — | — |
| 2017-10-31 | $45.90 | $45.90 | 166,300 | — | — |
| 2017-10-30 | $45.65 | $45.65 | 132,100 | — | — |
| 2017-10-27 | $46.35 | $46.35 | 166,100 | — | — |
| 2017-10-26 | $45.75 | $45.75 | 290,600 | — | — |
| 2017-10-25 | $46.80 | $46.80 | 230,000 | — | — |
| 2017-10-24 | $48.25 | $48.25 | 229,100 | — | — |
| 2017-10-23 | $48.75 | $48.75 | 149,000 | — | — |
| 2017-10-20 | $49.15 | $49.15 | 190,100 | — | — |
| 2017-10-19 | $49.55 | $49.55 | 151,800 | — | — |
| 2017-10-18 | $50.00 | $50.00 | 179,200 | — | — |
| 2017-10-17 | $50.40 | $50.40 | 113,400 | — | — |
| 2017-10-16 | $50.90 | $50.90 | 152,700 | — | — |
| 2017-10-13 | $50.70 | $50.70 | 106,700 | — | — |
| 2017-10-12 | $50.80 | $50.80 | 150,800 | — | — |
| 2017-10-11 | $51.65 | $51.65 | 119,000 | — | — |
| 2017-10-10 | $50.90 | $50.90 | 172,000 | — | — |
| 2017-10-09 | $51.10 | $51.10 | 164,200 | — | — |
| 2017-10-06 | $50.30 | $50.30 | 130,900 | — | — |
| 2017-10-05 | $49.85 | $49.85 | 217,900 | — | — |
| 2017-10-04 | $49.55 | $49.55 | 211,100 | — | — |
| 2017-10-03 | $49.55 | $49.55 | 165,000 | — | — |
| 2017-10-02 | $48.80 | $48.80 | 133,800 | — | — |
| 2017-09-29 | $47.95 | $47.95 | 168,900 | — | — |
| 2017-09-28 | $47.05 | $47.05 | 253,700 | — | — |
| 2017-09-27 | $48.00 | $48.00 | 139,200 | — | — |
| 2017-09-26 | $46.50 | $46.50 | 207,800 | — | — |
| 2017-09-25 | $46.10 | $46.10 | 175,500 | — | — |
| 2017-09-22 | $46.15 | $46.15 | 130,500 | — | — |
| 2017-09-21 | $46.05 | $46.05 | 101,300 | — | — |
| 2017-09-20 | $45.40 | $45.40 | 141,800 | — | — |
| 2017-09-19 | $45.00 | $45.00 | 139,900 | — | — |
| 2017-09-18 | $44.90 | $44.90 | 125,600 | — | — |
| 2017-09-15 | $44.70 | $44.70 | 346,200 | — | — |
| 2017-09-14 | $44.30 | $44.30 | 114,400 | — | — |
| 2017-09-13 | $44.50 | $44.50 | 109,200 | — | — |
| 2017-09-12 | $45.10 | $45.10 | 160,700 | — | — |
| 2017-09-11 | $45.35 | $45.35 | 190,300 | — | — |
| 2017-09-08 | $43.95 | $43.95 | 205,400 | — | — |
| 2017-09-07 | $44.70 | $44.70 | 208,500 | — | — |
| 2017-09-06 | $43.55 | $43.55 | 187,200 | — | — |
| 2017-09-05 | $43.05 | $43.05 | 188,000 | — | — |
| 2017-09-01 | $43.00 | $43.00 | 156,400 | — | — |
| 2017-08-31 | $42.90 | $42.90 | 158,400 | — | — |
| 2017-08-30 | $42.20 | $42.20 | 203,800 | — | — |
| 2017-08-29 | $41.40 | $41.40 | 208,400 | — | — |
| 2017-08-28 | $42.00 | $42.00 | 119,900 | — | — |
| 2017-08-25 | $41.80 | $41.80 | 176,400 | — | — |
| 2017-08-24 | $41.80 | $41.80 | 141,900 | — | — |
| 2017-08-23 | $41.70 | $41.70 | 183,700 | — | — |
| 2017-08-22 | $42.20 | $42.20 | 176,200 | — | — |
| 2017-08-21 | $40.65 | $40.65 | 177,900 | — | — |
| 2017-08-18 | $41.10 | $41.10 | 206,000 | — | — |
| 2017-08-17 | $40.05 | $40.05 | 312,400 | — | — |
| 2017-08-16 | $39.00 | $39.00 | 106,300 | — | — |
| 2017-08-15 | $38.15 | $38.15 | 192,100 | — | — |
| 2017-08-14 | $37.20 | $37.20 | 365,700 | — | — |
| 2017-08-11 | $36.00 | $36.00 | 185,200 | — | — |
| 2017-08-10 | $35.80 | $35.80 | 355,300 | — | — |
| 2017-08-09 | $36.65 | $36.65 | 177,400 | — | — |
| 2017-08-08 | $37.80 | $37.80 | 602,400 | — | — |
| 2017-08-07 | $35.25 | $35.25 | 187,800 | — | — |
| 2017-08-04 | $35.00 | $35.00 | 139,500 | — | — |
| 2017-08-03 | $34.45 | $34.45 | 244,600 | — | — |
| 2017-08-02 | $34.55 | $34.55 | 218,400 | — | — |
| 2017-08-01 | $35.00 | $35.00 | 101,000 | — | — |
| 2017-07-31 | $34.95 | $34.95 | 44,100 | — | — |
| 2017-07-28 | $35.60 | $35.60 | 53,300 | — | — |
| 2017-07-27 | $35.40 | $35.40 | 208,100 | — | — |
| 2017-07-26 | $35.30 | $35.30 | 69,000 | — | — |
| 2017-07-25 | $35.35 | $35.35 | 95,600 | — | — |
| 2017-07-24 | $35.45 | $35.45 | 63,300 | — | — |
| 2017-07-21 | $35.30 | $35.30 | 165,900 | — | — |
| 2017-07-20 | $35.80 | $35.80 | 99,900 | — | — |
| 2017-07-19 | $34.95 | $34.95 | 80,700 | — | — |
| 2017-07-18 | $34.65 | $34.65 | 72,900 | — | — |
| 2017-07-17 | $34.30 | $34.30 | 81,000 | — | — |
| 2017-07-14 | $33.45 | $33.45 | 101,700 | — | — |
| 2017-07-13 | $33.05 | $33.05 | 131,400 | — | — |
| 2017-07-12 | $32.90 | $32.90 | 57,400 | — | — |
| 2017-07-11 | $32.50 | $32.50 | 79,700 | — | — |
| 2017-07-10 | $32.72 | $32.72 | 97,700 | — | — |
| 2017-07-07 | $32.15 | $32.15 | 53,900 | — | — |
| 2017-07-06 | $31.55 | $31.55 | 194,900 | — | — |
| 2017-07-05 | $31.80 | $31.80 | 95,000 | — | — |
| 2017-07-03 | $31.45 | $31.45 | 49,900 | — | — |
| 2017-06-30 | $32.60 | $32.60 | 192,300 | — | — |
| 2017-06-29 | $32.45 | $32.45 | 86,100 | — | — |
| 2017-06-28 | $34.15 | $34.15 | 47,400 | — | — |
| 2017-06-27 | $33.30 | $33.30 | 125,800 | — | — |
| 2017-06-26 | $34.00 | $34.00 | 207,900 | — | — |
| 2017-06-23 | $33.45 | $33.45 | 214,200 | — | — |
| 2017-06-22 | $32.55 | $32.55 | 47,900 | — | — |
| 2017-06-21 | $32.40 | $32.40 | 65,600 | — | — |
| 2017-06-20 | $32.60 | $32.60 | 69,000 | — | — |
| 2017-06-19 | $32.35 | $32.35 | 68,300 | — | — |
| 2017-06-16 | $31.80 | $31.80 | 104,500 | — | — |
| 2017-06-15 | $31.45 | $31.45 | 181,800 | — | — |
| 2017-06-14 | $31.40 | $31.40 | 122,300 | — | — |
| 2017-06-13 | $31.40 | $31.40 | 94,300 | — | — |
| 2017-06-12 | $31.70 | $31.70 | 213,500 | — | — |
| 2017-06-09 | $31.00 | $31.00 | 98,700 | — | — |
| 2017-06-08 | $31.40 | $31.40 | 73,400 | — | — |
| 2017-06-07 | $31.45 | $31.45 | 73,200 | — | — |
| 2017-06-06 | $31.70 | $31.70 | 89,600 | — | — |
| 2017-06-05 | $32.00 | $32.00 | 121,100 | — | — |
| 2017-06-02 | $30.95 | $30.95 | 132,900 | — | — |
| 2017-06-01 | $29.90 | $29.90 | 144,700 | — | — |
| 2017-05-31 | $28.65 | $28.65 | 240,300 | — | — |
| 2017-05-30 | $28.50 | $28.50 | 82,300 | — | — |
| 2017-05-26 | $28.40 | $28.40 | 94,200 | — | — |
| 2017-05-25 | $27.85 | $27.85 | 36,800 | — | — |
| 2017-05-24 | $27.70 | $27.70 | 22,800 | — | — |
| 2017-05-23 | $27.70 | $27.70 | 39,000 | — | — |
| 2017-05-22 | $27.85 | $27.85 | 24,900 | — | — |
| 2017-05-19 | $27.85 | $27.85 | 32,400 | — | — |
| 2017-05-18 | $27.95 | $27.95 | 42,400 | — | — |
| 2017-05-17 | $27.65 | $27.65 | 63,000 | — | — |
| 2017-05-16 | $28.45 | $28.45 | 38,200 | — | — |
| 2017-05-15 | $28.25 | $28.25 | 46,700 | — | — |
| 2017-05-12 | $28.10 | $28.10 | 25,000 | — | — |
| 2017-05-11 | $28.25 | $28.25 | 47,100 | — | — |
| 2017-05-10 | $28.00 | $28.00 | 63,600 | — | — |
| 2017-05-09 | $28.05 | $28.05 | 88,400 | — | — |
| 2017-05-08 | $26.90 | $26.90 | 56,100 | — | — |
| 2017-05-05 | $26.00 | $26.00 | 59,000 | — | — |
| 2017-05-04 | $26.00 | $26.00 | 16,700 | — | — |
| 2017-05-03 | $26.10 | $26.10 | 30,400 | — | — |
| 2017-05-02 | $26.25 | $26.25 | 27,300 | — | — |
| 2017-05-01 | $26.10 | $26.10 | 24,800 | — | — |
| 2017-04-28 | $26.55 | $26.55 | 39,700 | — | — |
| 2017-04-27 | $27.25 | $27.25 | 33,600 | — | — |
| 2017-04-26 | $26.60 | $26.60 | 35,200 | — | — |
| 2017-04-25 | $26.40 | $26.40 | 21,800 | — | — |
| 2017-04-24 | $26.40 | $26.40 | 16,200 | — | — |
| 2017-04-21 | $26.05 | $26.05 | 22,100 | — | — |
| 2017-04-20 | $25.90 | $25.90 | 33,300 | — | — |
| 2017-04-19 | $25.70 | $25.70 | 21,800 | — | — |
| 2017-04-18 | $25.45 | $25.45 | 21,800 | — | — |
| 2017-04-17 | $25.30 | $25.30 | 34,500 | — | — |
| 2017-04-13 | $25.40 | $25.40 | 22,100 | — | — |
| 2017-04-12 | $25.65 | $25.65 | 16,500 | — | — |
| 2017-04-11 | $26.00 | $26.00 | 27,400 | — | — |
| 2017-04-10 | $25.70 | $25.70 | 38,600 | — | — |
| 2017-04-07 | $26.00 | $26.00 | 40,100 | — | — |
| 2017-04-06 | $25.80 | $25.80 | 57,800 | — | — |
| 2017-04-05 | $25.90 | $25.90 | 42,900 | — | — |
| 2017-04-04 | $27.15 | $27.15 | 37,600 | — | — |
| 2017-04-03 | $27.45 | $27.45 | 28,000 | — | — |
| 2017-03-31 | $27.20 | $27.20 | 87,900 | — | — |
| 2017-03-30 | $27.50 | $27.50 | 31,800 | — | — |
| 2017-03-29 | $26.15 | $26.15 | 15,400 | — | — |
| 2017-03-28 | $26.05 | $26.05 | 9,500 | — | — |
| 2017-03-27 | $26.00 | $26.00 | 12,000 | — | — |
| 2017-03-24 | $25.70 | $25.70 | 25,700 | — | — |
| 2017-03-23 | $25.50 | $25.50 | 33,700 | — | — |
| 2017-03-22 | $24.20 | $24.20 | 296,700 | — | — |
| 2017-03-21 | $24.45 | $24.45 | 23,100 | — | — |
| 2017-03-20 | $25.20 | $25.20 | 24,200 | — | — |
| 2017-03-17 | $25.95 | $25.95 | 44,800 | — | — |
| 2017-03-16 | $25.05 | $25.05 | 64,500 | — | — |
| 2017-03-15 | $25.10 | $25.10 | 247,400 | — | — |
| 2017-03-14 | $24.50 | $24.50 | 8,300 | — | — |
| 2017-03-13 | $24.40 | $24.40 | 26,500 | — | — |
| 2017-03-10 | $24.20 | $24.20 | 10,900 | — | — |
| 2017-03-09 | $24.10 | $24.10 | 14,400 | — | — |
| 2017-03-08 | $24.40 | $24.40 | 76,800 | — | — |
| 2017-03-07 | $23.60 | $23.60 | 20,800 | — | — |
| 2017-03-06 | $23.75 | $23.75 | 10,700 | — | — |
| 2017-03-03 | $23.95 | $23.95 | 82,700 | — | — |
| 2017-03-02 | $24.50 | $24.50 | 18,200 | — | — |
| 2017-03-01 | $24.95 | $24.95 | 15,700 | — | — |
| 2017-02-28 | $24.85 | $24.85 | 25,000 | — | — |
| 2017-02-27 | $25.05 | $25.05 | 26,300 | — | — |
| 2017-02-24 | $23.80 | $23.80 | 10,400 | — | — |
| 2017-02-23 | $23.65 | $23.65 | 8,800 | — | — |
| 2017-02-22 | $23.85 | $23.85 | 7,800 | — | — |
| 2017-02-21 | $23.70 | $23.70 | 5,300 | — | — |
| 2017-02-17 | $23.80 | $23.80 | 15,500 | — | — |
| 2017-02-16 | $23.70 | $23.70 | 9,100 | — | — |
| 2017-02-15 | $23.70 | $23.70 | 13,000 | — | — |
| 2017-02-14 | $24.00 | $24.00 | 11,300 | — | — |
| 2017-02-13 | $24.05 | $24.05 | 10,800 | — | — |
| 2017-02-10 | $24.00 | $24.00 | 30,200 | — | — |
| 2017-02-09 | $24.75 | $24.75 | 17,400 | — | — |
| 2017-02-08 | $23.80 | $23.80 | 11,900 | — | — |
| 2017-02-07 | $23.90 | $23.90 | 9,500 | — | — |
| 2017-02-06 | $23.85 | $23.85 | 35,600 | — | — |
| 2017-02-03 | $23.00 | $23.00 | 29,400 | — | — |
| 2017-02-02 | $22.75 | $22.75 | 6,900 | — | — |
| 2017-02-01 | $22.90 | $22.90 | 22,500 | — | — |
| 2017-01-31 | $22.65 | $22.65 | 13,300 | — | — |
| 2017-01-30 | $22.90 | $22.90 | 7,800 | — | — |
| 2017-01-27 | $23.15 | $23.15 | 15,100 | — | — |
| 2017-01-26 | $22.90 | $22.90 | 4,700 | — | — |
| 2017-01-25 | $22.95 | $22.95 | 8,900 | — | — |
| 2017-01-24 | $22.75 | $22.75 | 16,900 | — | — |
| 2017-01-23 | $22.85 | $22.85 | 9,900 | — | — |
| 2017-01-20 | $22.70 | $22.70 | 35,600 | — | — |
| 2017-01-19 | $22.10 | $22.10 | 5,100 | — | — |
| 2017-01-18 | $22.25 | $22.25 | 10,500 | — | — |
| 2017-01-17 | $21.90 | $21.90 | 14,300 | — | — |
| 2017-01-13 | $22.40 | $22.40 | 16,700 | — | — |
| 2017-01-12 | $22.40 | $22.40 | 18,800 | — | — |
| 2017-01-11 | $22.45 | $22.45 | 16,400 | — | — |
| 2017-01-10 | $22.45 | $22.45 | 7,500 | — | — |
| 2017-01-09 | $22.30 | $22.30 | 10,300 | — | — |
| 2017-01-06 | $22.35 | $22.35 | 14,800 | — | — |
| 2017-01-05 | $22.40 | $22.40 | 12,200 | — | — |
| 2017-01-04 | $22.50 | $22.50 | 19,000 | — | — |
| 2017-01-03 | $23.00 | $23.00 | 51,900 | — | — |