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
- 2000-06-28 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 | $36.60 | $55.67 | 179,700 | — | — |
| 2017-12-28 | $37.00 | $56.28 | 99,000 | — | — |
| 2017-12-27 | $36.85 | $56.05 | 124,200 | — | — |
| 2017-12-26 | $37.45 | $56.97 | 182,100 | — | — |
| 2017-12-22 | $37.35 | $56.81 | 118,700 | — | — |
| 2017-12-21 | $37.75 | $57.42 | 174,000 | — | — |
| 2017-12-20 | $37.60 | $57.19 | 185,600 | — | — |
| 2017-12-19 | $38.05 | $57.88 | 293,700 | — | — |
| 2017-12-18 | $38.60 | $58.71 | 186,400 | — | — |
| 2017-12-15 | $38.30 | $58.26 | 632,500 | — | — |
| 2017-12-14 | $37.20 | $56.58 | 160,300 | — | — |
| 2017-12-13 | $37.65 | $57.27 | 150,100 | — | — |
| 2017-12-12 | $37.90 | $57.65 | 117,300 | — | — |
| 2017-12-11 | $37.60 | $57.19 | 193,800 | — | — |
| 2017-12-08 | $37.85 | $57.57 | 161,600 | — | — |
| 2017-12-07 | $38.25 | $58.18 | 142,600 | — | — |
| 2017-12-06 | $38.40 | $58.41 | 218,000 | — | — |
| 2017-12-05 | $38.55 | $58.64 | 251,800 | — | — |
| 2017-12-04 | $39.30 | $59.78 | 287,400 | — | — |
| 2017-12-01 | $38.75 | $58.94 | 189,500 | — | — |
| 2017-11-30 | $38.55 | $58.64 | 259,800 | — | — |
| 2017-11-29 | $39.20 | $59.63 | 285,200 | — | — |
| 2017-11-28 | $38.20 | $58.11 | 315,000 | — | — |
| 2017-11-27 | $37.40 | $56.89 | 242,700 | — | — |
| 2017-11-24 | $37.15 | $56.51 | 71,100 | — | — |
| 2017-11-22 | $37.50 | $57.04 | 128,800 | — | — |
| 2017-11-21 | $37.55 | $57.12 | 105,000 | — | — |
| 2017-11-20 | $37.35 | $56.81 | 129,800 | — | — |
| 2017-11-17 | $36.80 | $55.98 | 169,300 | — | — |
| 2017-11-16 | $36.65 | $55.75 | 150,800 | — | — |
| 2017-11-15 | $36.55 | $55.60 | 165,800 | — | — |
| 2017-11-14 | $36.55 | $55.60 | 110,700 | — | — |
| 2017-11-13 | $36.60 | $55.67 | 119,200 | — | — |
| 2017-11-10 | $36.20 | $55.06 | 176,900 | — | — |
| 2017-11-09 | $35.95 | $54.68 | 398,000 | — | — |
| 2017-11-08 | $36.55 | $55.60 | 179,400 | — | — |
| 2017-11-07 | $36.95 | $55.89 | 190,500 | — | — |
| 2017-11-06 | $38.10 | $57.62 | 76,600 | — | — |
| 2017-11-03 | $38.30 | $57.93 | 78,700 | — | — |
| 2017-11-02 | $38.75 | $58.61 | 81,500 | — | — |
| 2017-11-01 | $38.25 | $57.85 | 109,700 | — | — |
| 2017-10-31 | $38.30 | $57.93 | 130,100 | — | — |
| 2017-10-30 | $38.45 | $58.15 | 133,500 | — | — |
| 2017-10-27 | $39.50 | $59.74 | 120,500 | — | — |
| 2017-10-26 | $39.30 | $59.44 | 402,500 | — | — |
| 2017-10-25 | $39.15 | $59.21 | 164,600 | — | — |
| 2017-10-24 | $39.15 | $59.21 | 221,500 | — | — |
| 2017-10-23 | $39.15 | $59.21 | 296,800 | — | — |
| 2017-10-20 | $39.65 | $59.97 | 200,200 | — | — |
| 2017-10-19 | $39.35 | $59.51 | 150,400 | — | — |
| 2017-10-18 | $39.00 | $58.99 | 138,700 | — | — |
| 2017-10-17 | $38.90 | $58.83 | 111,500 | — | — |
| 2017-10-16 | $39.20 | $59.29 | 133,900 | — | — |
| 2017-10-13 | $38.95 | $58.91 | 122,900 | — | — |
| 2017-10-12 | $39.05 | $59.06 | 148,200 | — | — |
| 2017-10-11 | $39.15 | $59.21 | 211,400 | — | — |
| 2017-10-10 | $39.10 | $59.14 | 190,500 | — | — |
| 2017-10-09 | $38.65 | $58.46 | 132,700 | — | — |
| 2017-10-06 | $38.35 | $58.00 | 114,800 | — | — |
| 2017-10-05 | $38.30 | $57.93 | 173,800 | — | — |
| 2017-10-04 | $37.90 | $57.32 | 259,900 | — | — |
| 2017-10-03 | $39.25 | $59.36 | 354,600 | — | — |
| 2017-10-02 | $39.55 | $59.82 | 544,000 | — | — |
| 2017-09-29 | $38.75 | $58.61 | 375,900 | — | — |
| 2017-09-28 | $38.10 | $57.62 | 501,700 | — | — |
| 2017-09-27 | $38.00 | $57.47 | 585,300 | — | — |
| 2017-09-26 | $36.80 | $55.66 | 456,900 | — | — |
| 2017-09-25 | $36.35 | $54.98 | 225,400 | — | — |
| 2017-09-22 | $36.15 | $54.68 | 380,400 | — | — |
| 2017-09-21 | $35.65 | $53.92 | 277,300 | — | — |
| 2017-09-20 | $35.65 | $53.92 | 350,200 | — | — |
| 2017-09-19 | $35.65 | $53.92 | 273,600 | — | — |
| 2017-09-18 | $34.90 | $52.78 | 173,400 | — | — |
| 2017-09-15 | $34.40 | $52.03 | 673,400 | — | — |
| 2017-09-14 | $33.95 | $51.35 | 216,700 | — | — |
| 2017-09-13 | $34.40 | $52.03 | 147,800 | — | — |
| 2017-09-12 | $34.45 | $52.10 | 219,400 | — | — |
| 2017-09-11 | $33.95 | $51.35 | 176,900 | — | — |
| 2017-09-08 | $33.50 | $50.67 | 254,200 | — | — |
| 2017-09-07 | $33.35 | $50.44 | 459,700 | — | — |
| 2017-09-06 | $33.30 | $50.36 | 111,500 | — | — |
| 2017-09-05 | $33.35 | $50.44 | 162,600 | — | — |
| 2017-09-01 | $34.00 | $51.42 | 76,500 | — | — |
| 2017-08-31 | $33.80 | $51.12 | 156,500 | — | — |
| 2017-08-30 | $33.60 | $50.82 | 132,100 | — | — |
| 2017-08-29 | $33.85 | $51.20 | 100,500 | — | — |
| 2017-08-28 | $33.90 | $51.27 | 755,000 | — | — |
| 2017-08-25 | $34.30 | $51.88 | 200,700 | — | — |
| 2017-08-24 | $33.85 | $51.20 | 152,700 | — | — |
| 2017-08-23 | $33.50 | $50.67 | 130,900 | — | — |
| 2017-08-22 | $33.50 | $50.67 | 95,500 | — | — |
| 2017-08-21 | $33.25 | $50.29 | 109,800 | — | — |
| 2017-08-18 | $33.20 | $50.21 | 273,500 | — | — |
| 2017-08-17 | $33.15 | $50.14 | 272,300 | — | — |
| 2017-08-16 | $33.80 | $51.12 | 124,400 | — | — |
| 2017-08-15 | $34.00 | $51.42 | 160,000 | — | — |
| 2017-08-14 | $34.35 | $51.95 | 413,600 | — | — |
| 2017-08-11 | $33.70 | $50.97 | 327,000 | — | — |
| 2017-08-10 | $34.00 | $51.42 | 151,600 | — | — |
| 2017-08-09 | $34.95 | $52.86 | 128,100 | — | — |
| 2017-08-08 | $35.80 | $54.15 | 122,200 | — | — |
| 2017-08-07 | $35.55 | $53.45 | 157,600 | — | — |
| 2017-08-04 | $36.20 | $54.43 | 310,100 | — | — |
| 2017-08-03 | $36.05 | $54.20 | 166,500 | — | — |
| 2017-08-02 | $36.60 | $55.03 | 210,400 | — | — |
| 2017-08-01 | $37.15 | $55.86 | 121,700 | — | — |
| 2017-07-31 | $37.15 | $55.86 | 125,500 | — | — |
| 2017-07-28 | $36.85 | $55.40 | 144,900 | — | — |
| 2017-07-27 | $37.15 | $55.86 | 867,200 | — | — |
| 2017-07-26 | $36.65 | $55.10 | 162,700 | — | — |
| 2017-07-25 | $37.10 | $55.78 | 457,100 | — | — |
| 2017-07-24 | $35.85 | $53.90 | 159,800 | — | — |
| 2017-07-21 | $35.95 | $54.05 | 207,700 | — | — |
| 2017-07-20 | $36.30 | $54.58 | 169,900 | — | — |
| 2017-07-19 | $36.50 | $54.88 | 412,200 | — | — |
| 2017-07-18 | $35.75 | $53.75 | 103,500 | — | — |
| 2017-07-17 | $35.70 | $53.68 | 97,100 | — | — |
| 2017-07-14 | $35.75 | $53.75 | 106,900 | — | — |
| 2017-07-13 | $35.90 | $53.98 | 155,600 | — | — |
| 2017-07-12 | $35.70 | $53.68 | 210,800 | — | — |
| 2017-07-11 | $35.85 | $53.90 | 232,600 | — | — |
| 2017-07-10 | $35.95 | $54.05 | 207,300 | — | — |
| 2017-07-07 | $36.20 | $54.43 | 125,400 | — | — |
| 2017-07-06 | $35.90 | $53.98 | 238,200 | — | — |
| 2017-07-05 | $35.90 | $53.98 | 205,700 | — | — |
| 2017-07-03 | $36.30 | $54.58 | 270,900 | — | — |
| 2017-06-30 | $35.15 | $52.85 | 234,500 | — | — |
| 2017-06-29 | $35.25 | $53.00 | 166,900 | — | — |
| 2017-06-28 | $35.00 | $52.62 | 195,300 | — | — |
| 2017-06-27 | $34.80 | $52.32 | 162,500 | — | — |
| 2017-06-26 | $34.75 | $52.25 | 171,300 | — | — |
| 2017-06-23 | $34.35 | $51.65 | 345,700 | — | — |
| 2017-06-22 | $34.90 | $52.47 | 148,500 | — | — |
| 2017-06-21 | $34.95 | $52.55 | 157,600 | — | — |
| 2017-06-20 | $35.50 | $53.37 | 137,000 | — | — |
| 2017-06-19 | $36.20 | $54.43 | 127,200 | — | — |
| 2017-06-16 | $37.05 | $55.71 | 396,600 | — | — |
| 2017-06-15 | $37.15 | $55.86 | 139,100 | — | — |
| 2017-06-14 | $37.15 | $55.86 | 306,200 | — | — |
| 2017-06-13 | $36.90 | $55.48 | 265,900 | — | — |
| 2017-06-12 | $36.75 | $55.25 | 642,700 | — | — |
| 2017-06-09 | $36.30 | $54.58 | 704,800 | — | — |
| 2017-06-08 | $36.05 | $54.20 | 306,300 | — | — |
| 2017-06-07 | $35.25 | $53.00 | 227,200 | — | — |
| 2017-06-06 | $34.85 | $52.40 | 402,300 | — | — |
| 2017-06-05 | $35.40 | $53.22 | 292,300 | — | — |
| 2017-06-02 | $35.65 | $53.60 | 385,100 | — | — |
| 2017-06-01 | $35.80 | $53.83 | 306,500 | — | — |
| 2017-05-31 | $35.85 | $53.90 | 223,300 | — | — |
| 2017-05-30 | $35.90 | $53.98 | 229,700 | — | — |
| 2017-05-26 | $36.75 | $55.25 | 205,700 | — | — |
| 2017-05-25 | $37.05 | $55.71 | 246,900 | — | — |
| 2017-05-24 | $36.85 | $55.40 | 184,400 | — | — |
| 2017-05-23 | $36.65 | $55.10 | 476,700 | — | — |
| 2017-05-22 | $35.60 | $53.53 | 1,187,200 | — | — |
| 2017-05-19 | $35.55 | $53.45 | 146,000 | — | — |
| 2017-05-18 | $35.70 | $53.68 | 182,400 | — | — |
| 2017-05-17 | $36.00 | $54.13 | 239,200 | — | — |
| 2017-05-16 | $36.95 | $55.55 | 86,000 | — | — |
| 2017-05-15 | $36.80 | $55.33 | 130,300 | — | — |
| 2017-05-12 | $36.40 | $54.73 | 118,200 | — | — |
| 2017-05-11 | $36.65 | $55.10 | 91,300 | — | — |
| 2017-05-10 | $37.10 | $55.78 | 86,400 | — | — |
| 2017-05-09 | $37.30 | $56.08 | 139,400 | — | — |
| 2017-05-08 | $37.80 | $56.52 | 101,400 | — | — |
| 2017-05-05 | $37.70 | $56.37 | 100,200 | — | — |
| 2017-05-04 | $37.95 | $56.74 | 116,000 | — | — |
| 2017-05-03 | $37.80 | $56.52 | 130,200 | — | — |
| 2017-05-02 | $37.50 | $56.07 | 188,500 | — | — |
| 2017-05-01 | $37.70 | $56.37 | 252,400 | — | — |
| 2017-04-28 | $37.50 | $56.07 | 217,200 | — | — |
| 2017-04-27 | $37.70 | $56.37 | 191,500 | — | — |
| 2017-04-26 | $37.80 | $56.52 | 275,800 | — | — |
| 2017-04-25 | $37.10 | $55.47 | 608,800 | — | — |
| 2017-04-24 | $35.75 | $53.45 | 171,900 | — | — |
| 2017-04-21 | $34.95 | $52.26 | 136,100 | — | — |
| 2017-04-20 | $35.05 | $52.41 | 145,300 | — | — |
| 2017-04-19 | $34.25 | $51.21 | 115,300 | — | — |
| 2017-04-18 | $34.10 | $50.99 | 131,400 | — | — |
| 2017-04-17 | $34.15 | $51.06 | 114,100 | — | — |
| 2017-04-13 | $33.65 | $50.31 | 140,900 | — | — |
| 2017-04-12 | $34.45 | $51.51 | 115,300 | — | — |
| 2017-04-11 | $35.15 | $52.56 | 150,600 | — | — |
| 2017-04-10 | $34.90 | $52.18 | 100,000 | — | — |
| 2017-04-07 | $35.00 | $52.33 | 144,100 | — | — |
| 2017-04-06 | $35.05 | $52.41 | 119,400 | — | — |
| 2017-04-05 | $34.80 | $52.03 | 177,100 | — | — |
| 2017-04-04 | $35.40 | $52.93 | 123,400 | — | — |
| 2017-04-03 | $35.45 | $53.00 | 174,600 | — | — |
| 2017-03-31 | $36.05 | $53.90 | 211,700 | — | — |
| 2017-03-30 | $36.15 | $54.05 | 164,000 | — | — |
| 2017-03-29 | $35.10 | $52.48 | 153,000 | — | — |
| 2017-03-28 | $35.40 | $52.93 | 176,100 | — | — |
| 2017-03-27 | $35.25 | $52.70 | 259,900 | — | — |
| 2017-03-24 | $35.10 | $52.48 | 230,800 | — | — |
| 2017-03-23 | $34.70 | $51.88 | 221,000 | — | — |
| 2017-03-22 | $34.20 | $51.13 | 400,100 | — | — |
| 2017-03-21 | $34.25 | $51.21 | 414,700 | — | — |
| 2017-03-20 | $34.85 | $52.11 | 129,200 | — | — |
| 2017-03-17 | $35.00 | $52.33 | 611,100 | — | — |
| 2017-03-16 | $34.70 | $51.88 | 157,000 | — | — |
| 2017-03-15 | $34.50 | $51.58 | 106,000 | — | — |
| 2017-03-14 | $34.60 | $51.73 | 118,900 | — | — |
| 2017-03-13 | $34.50 | $51.58 | 78,300 | — | — |
| 2017-03-10 | $34.35 | $51.36 | 169,400 | — | — |
| 2017-03-09 | $34.65 | $51.81 | 94,700 | — | — |
| 2017-03-08 | $34.80 | $52.03 | 118,500 | — | — |
| 2017-03-07 | $35.20 | $52.63 | 84,800 | — | — |
| 2017-03-06 | $35.40 | $52.93 | 78,600 | — | — |
| 2017-03-03 | $35.65 | $53.30 | 73,900 | — | — |
| 2017-03-02 | $35.55 | $53.15 | 186,400 | — | — |
| 2017-03-01 | $36.35 | $54.35 | 168,800 | — | — |
| 2017-02-28 | $35.35 | $52.85 | 146,000 | — | — |
| 2017-02-27 | $35.60 | $53.23 | 138,700 | — | — |
| 2017-02-24 | $35.65 | $53.30 | 89,500 | — | — |
| 2017-02-23 | $35.85 | $53.60 | 151,300 | — | — |
| 2017-02-22 | $35.65 | $53.30 | 76,200 | — | — |
| 2017-02-21 | $35.65 | $53.30 | 153,000 | — | — |
| 2017-02-17 | $35.75 | $53.45 | 198,300 | — | — |
| 2017-02-16 | $35.45 | $53.00 | 197,900 | — | — |
| 2017-02-15 | $35.45 | $53.00 | 111,900 | — | — |
| 2017-02-14 | $35.55 | $53.15 | 161,100 | — | — |
| 2017-02-13 | $35.50 | $52.76 | 125,400 | — | — |
| 2017-02-10 | $35.35 | $52.54 | 79,000 | — | — |
| 2017-02-09 | $35.30 | $52.47 | 139,300 | — | — |
| 2017-02-08 | $34.85 | $51.80 | 124,200 | — | — |
| 2017-02-07 | $35.30 | $52.47 | 164,200 | — | — |
| 2017-02-06 | $35.60 | $52.91 | 162,000 | — | — |
| 2017-02-03 | $35.90 | $53.36 | 115,400 | — | — |
| 2017-02-02 | $35.25 | $52.39 | 158,200 | — | — |
| 2017-02-01 | $35.40 | $52.62 | 147,300 | — | — |
| 2017-01-31 | $35.40 | $52.62 | 249,900 | — | — |
| 2017-01-30 | $35.55 | $52.84 | 169,100 | — | — |
| 2017-01-27 | $36.10 | $53.66 | 109,100 | — | — |
| 2017-01-26 | $36.40 | $54.10 | 96,900 | — | — |
| 2017-01-25 | $36.40 | $54.10 | 122,400 | — | — |
| 2017-01-24 | $35.65 | $52.99 | 148,500 | — | — |
| 2017-01-23 | $35.20 | $52.32 | 205,800 | — | — |
| 2017-01-20 | $34.95 | $51.95 | 205,700 | — | — |
| 2017-01-19 | $34.80 | $51.72 | 161,400 | — | — |
| 2017-01-18 | $34.90 | $51.87 | 194,800 | — | — |
| 2017-01-17 | $34.55 | $51.35 | 175,100 | — | — |
| 2017-01-13 | $35.40 | $52.62 | 259,400 | — | — |
| 2017-01-12 | $34.95 | $51.95 | 218,600 | — | — |
| 2017-01-11 | $35.85 | $53.28 | 203,100 | — | — |
| 2017-01-10 | $35.75 | $53.14 | 239,800 | — | — |
| 2017-01-09 | $35.45 | $52.69 | 290,300 | — | — |
| 2017-01-06 | $36.05 | $53.58 | 123,000 | — | — |
| 2017-01-05 | $36.20 | $53.80 | 238,200 | — | — |
| 2017-01-04 | $36.80 | $54.70 | 148,300 | — | — |
| 2017-01-03 | $36.65 | $54.47 | 225,800 | — | — |