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
- 2013-02-06 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 | $39.90 | $39.98 | 355,300 | — | — |
| 2017-12-28 | $39.75 | $39.82 | 248,100 | — | — |
| 2017-12-27 | $39.40 | $39.47 | 343,800 | — | — |
| 2017-12-26 | $39.60 | $39.67 | 332,100 | — | — |
| 2017-12-22 | $40.20 | $40.28 | 273,900 | — | — |
| 2017-12-21 | $40.55 | $40.63 | 316,900 | — | — |
| 2017-12-20 | $40.65 | $40.73 | 291,100 | — | — |
| 2017-12-19 | $39.55 | $39.62 | 475,100 | — | — |
| 2017-12-18 | $39.90 | $39.98 | 441,700 | — | — |
| 2017-12-15 | $39.35 | $39.42 | 806,000 | — | — |
| 2017-12-14 | $38.90 | $38.97 | 486,400 | — | — |
| 2017-12-13 | $39.30 | $39.37 | 371,700 | — | — |
| 2017-12-12 | $39.15 | $39.22 | 482,400 | — | — |
| 2017-12-11 | $39.50 | $39.57 | 585,700 | — | — |
| 2017-12-08 | $39.80 | $39.88 | 402,200 | — | — |
| 2017-12-07 | $40.00 | $40.08 | 696,700 | — | — |
| 2017-12-06 | $39.05 | $39.12 | 499,600 | — | — |
| 2017-12-05 | $39.50 | $39.57 | 636,100 | — | — |
| 2017-12-04 | $38.75 | $38.82 | 801,500 | — | — |
| 2017-12-01 | $38.50 | $38.57 | 503,900 | — | — |
| 2017-11-30 | $38.50 | $38.57 | 684,100 | — | — |
| 2017-11-29 | $38.40 | $38.47 | 799,200 | — | — |
| 2017-11-28 | $39.10 | $39.17 | 947,600 | — | — |
| 2017-11-27 | $37.65 | $37.72 | 1,032,600 | — | — |
| 2017-11-24 | $37.10 | $37.17 | 172,900 | — | — |
| 2017-11-22 | $37.20 | $37.20 | 465,800 | — | — |
| 2017-11-21 | $37.30 | $37.30 | 427,500 | — | — |
| 2017-11-20 | $37.25 | $37.25 | 824,900 | — | — |
| 2017-11-17 | $36.70 | $36.70 | 440,300 | — | — |
| 2017-11-16 | $36.65 | $36.65 | 500,800 | — | — |
| 2017-11-15 | $36.10 | $36.10 | 867,000 | — | — |
| 2017-11-14 | $35.75 | $35.75 | 336,600 | — | — |
| 2017-11-13 | $35.60 | $35.60 | 733,300 | — | — |
| 2017-11-10 | $35.70 | $35.70 | 520,600 | — | — |
| 2017-11-09 | $36.60 | $36.60 | 561,300 | — | — |
| 2017-11-08 | $36.35 | $36.35 | 812,200 | — | — |
| 2017-11-07 | $36.55 | $36.55 | 723,000 | — | — |
| 2017-11-06 | $36.25 | $36.25 | 580,300 | — | — |
| 2017-11-03 | $37.10 | $37.10 | 1,077,500 | — | — |
| 2017-11-02 | $36.25 | $36.25 | 1,156,400 | — | — |
| 2017-11-01 | $35.85 | $35.85 | 841,300 | — | — |
| 2017-10-31 | $35.45 | $35.45 | 924,700 | — | — |
| 2017-10-30 | $35.30 | $35.30 | 396,900 | — | — |
| 2017-10-27 | $34.95 | $34.95 | 205,100 | — | — |
| 2017-10-26 | $35.30 | $35.30 | 234,600 | — | — |
| 2017-10-25 | $35.40 | $35.40 | 284,200 | — | — |
| 2017-10-24 | $36.05 | $36.05 | 227,900 | — | — |
| 2017-10-23 | $35.15 | $35.15 | 210,400 | — | — |
| 2017-10-20 | $35.40 | $35.40 | 493,500 | — | — |
| 2017-10-19 | $35.15 | $35.15 | 403,000 | — | — |
| 2017-10-18 | $34.75 | $34.75 | 367,300 | — | — |
| 2017-10-17 | $34.95 | $34.95 | 253,800 | — | — |
| 2017-10-16 | $34.80 | $34.80 | 240,800 | — | — |
| 2017-10-13 | $34.95 | $34.95 | 262,600 | — | — |
| 2017-10-12 | $34.90 | $34.90 | 489,500 | — | — |
| 2017-10-11 | $34.75 | $34.75 | 382,700 | — | — |
| 2017-10-10 | $34.65 | $34.65 | 321,600 | — | — |
| 2017-10-09 | $34.70 | $34.70 | 195,800 | — | — |
| 2017-10-06 | $34.95 | $34.95 | 297,400 | — | — |
| 2017-10-05 | $34.70 | $34.70 | 343,000 | — | — |
| 2017-10-04 | $34.05 | $34.05 | 510,400 | — | — |
| 2017-10-03 | $34.85 | $34.85 | 544,200 | — | — |
| 2017-10-02 | $34.85 | $34.85 | 698,500 | — | — |
| 2017-09-29 | $34.90 | $34.90 | 839,000 | — | — |
| 2017-09-28 | $35.75 | $35.75 | 633,500 | — | — |
| 2017-09-27 | $35.10 | $35.10 | 425,100 | — | — |
| 2017-09-26 | $34.65 | $34.65 | 363,300 | — | — |
| 2017-09-25 | $34.25 | $34.25 | 434,600 | — | — |
| 2017-09-22 | $33.45 | $33.45 | 355,700 | — | — |
| 2017-09-21 | $32.80 | $32.80 | 484,900 | — | — |
| 2017-09-20 | $32.25 | $32.25 | 434,700 | — | — |
| 2017-09-19 | $32.10 | $32.10 | 657,300 | — | — |
| 2017-09-18 | $31.95 | $31.95 | 771,500 | — | — |
| 2017-09-15 | $31.30 | $31.30 | 635,300 | — | — |
| 2017-09-14 | $31.25 | $31.25 | 313,500 | — | — |
| 2017-09-13 | $31.40 | $31.40 | 237,000 | — | — |
| 2017-09-12 | $31.80 | $31.80 | 321,400 | — | — |
| 2017-09-11 | $31.70 | $31.70 | 449,100 | — | — |
| 2017-09-08 | $32.05 | $32.05 | 693,800 | — | — |
| 2017-09-07 | $31.50 | $31.50 | 614,200 | — | — |
| 2017-09-06 | $30.45 | $30.45 | 525,300 | — | — |
| 2017-09-05 | $29.35 | $29.35 | 539,800 | — | — |
| 2017-09-01 | $30.10 | $30.10 | 332,900 | — | — |
| 2017-08-31 | $30.00 | $30.00 | 639,000 | — | — |
| 2017-08-30 | $29.35 | $29.35 | 602,700 | — | — |
| 2017-08-29 | $28.95 | $28.95 | 374,500 | — | — |
| 2017-08-28 | $29.00 | $29.00 | 239,600 | — | — |
| 2017-08-25 | $28.85 | $28.85 | 247,900 | — | — |
| 2017-08-24 | $28.45 | $28.45 | 264,700 | — | — |
| 2017-08-23 | $28.25 | $28.25 | 277,700 | — | — |
| 2017-08-22 | $28.35 | $28.35 | 472,100 | — | — |
| 2017-08-21 | $28.30 | $28.30 | 304,100 | — | — |
| 2017-08-18 | $28.80 | $28.80 | 344,200 | — | — |
| 2017-08-17 | $29.25 | $29.25 | 242,500 | — | — |
| 2017-08-16 | $29.85 | $29.85 | 292,700 | — | — |
| 2017-08-15 | $29.80 | $29.80 | 273,900 | — | — |
| 2017-08-14 | $29.95 | $29.95 | 278,100 | — | — |
| 2017-08-11 | $29.60 | $29.60 | 410,000 | — | — |
| 2017-08-10 | $29.25 | $29.25 | 324,100 | — | — |
| 2017-08-09 | $29.60 | $29.60 | 396,300 | — | — |
| 2017-08-08 | $29.85 | $29.85 | 284,900 | — | — |
| 2017-08-07 | $30.40 | $30.40 | 223,700 | — | — |
| 2017-08-04 | $30.10 | $30.10 | 312,200 | — | — |
| 2017-08-03 | $29.85 | $29.85 | 226,400 | — | — |
| 2017-08-02 | $30.15 | $30.15 | 417,900 | — | — |
| 2017-08-01 | $30.35 | $30.35 | 360,300 | — | — |
| 2017-07-31 | $30.35 | $30.35 | 511,500 | — | — |
| 2017-07-28 | $31.35 | $31.35 | 748,300 | — | — |
| 2017-07-27 | $31.65 | $31.65 | 884,600 | — | — |
| 2017-07-26 | $30.45 | $30.45 | 472,600 | — | — |
| 2017-07-25 | $30.45 | $30.45 | 443,500 | — | — |
| 2017-07-24 | $29.40 | $29.40 | 301,500 | — | — |
| 2017-07-21 | $29.35 | $29.35 | 433,500 | — | — |
| 2017-07-20 | $28.95 | $28.95 | 380,500 | — | — |
| 2017-07-19 | $29.70 | $29.70 | 612,700 | — | — |
| 2017-07-18 | $29.15 | $29.15 | 297,900 | — | — |
| 2017-07-17 | $28.95 | $28.95 | 233,900 | — | — |
| 2017-07-14 | $28.40 | $28.40 | 234,200 | — | — |
| 2017-07-13 | $28.65 | $28.65 | 242,400 | — | — |
| 2017-07-12 | $28.20 | $28.20 | 326,100 | — | — |
| 2017-07-11 | $28.20 | $28.20 | 553,000 | — | — |
| 2017-07-10 | $28.60 | $28.60 | 303,800 | — | — |
| 2017-07-07 | $28.75 | $28.75 | 276,800 | — | — |
| 2017-07-06 | $28.75 | $28.75 | 277,000 | — | — |
| 2017-07-05 | $29.30 | $29.30 | 230,000 | — | — |
| 2017-07-03 | $30.20 | $30.20 | 277,100 | — | — |
| 2017-06-30 | $30.40 | $30.40 | 238,400 | — | — |
| 2017-06-29 | $29.80 | $29.80 | 192,700 | — | — |
| 2017-06-28 | $30.10 | $30.10 | 344,100 | — | — |
| 2017-06-27 | $29.30 | $29.30 | 243,600 | — | — |
| 2017-06-26 | $29.55 | $29.55 | 298,500 | — | — |
| 2017-06-23 | $29.75 | $29.75 | 936,600 | — | — |
| 2017-06-22 | $29.40 | $29.40 | 275,000 | — | — |
| 2017-06-21 | $29.30 | $29.30 | 336,100 | — | — |
| 2017-06-20 | $30.45 | $30.45 | 157,400 | — | — |
| 2017-06-19 | $30.70 | $30.70 | 329,300 | — | — |
| 2017-06-16 | $29.70 | $29.70 | 364,400 | — | — |
| 2017-06-15 | $30.00 | $30.00 | 188,300 | — | — |
| 2017-06-14 | $30.35 | $30.35 | 182,000 | — | — |
| 2017-06-13 | $30.15 | $30.15 | 422,500 | — | — |
| 2017-06-12 | $30.20 | $30.20 | 380,800 | — | — |
| 2017-06-09 | $29.65 | $29.65 | 387,500 | — | — |
| 2017-06-08 | $29.20 | $29.20 | 305,800 | — | — |
| 2017-06-07 | $28.85 | $28.85 | 604,800 | — | — |
| 2017-06-06 | $28.40 | $28.40 | 252,400 | — | — |
| 2017-06-05 | $28.20 | $28.20 | 443,100 | — | — |
| 2017-06-02 | $28.55 | $28.55 | 340,600 | — | — |
| 2017-06-01 | $28.00 | $28.00 | 247,000 | — | — |
| 2017-05-31 | $26.95 | $26.95 | 403,700 | — | — |
| 2017-05-30 | $26.90 | $26.90 | 266,000 | — | — |
| 2017-05-26 | $27.00 | $27.00 | 220,500 | — | — |
| 2017-05-25 | $26.90 | $26.90 | 247,200 | — | — |
| 2017-05-24 | $27.00 | $27.00 | 330,600 | — | — |
| 2017-05-23 | $27.00 | $27.00 | 249,500 | — | — |
| 2017-05-22 | $27.00 | $27.00 | 287,200 | — | — |
| 2017-05-19 | $27.00 | $27.00 | 646,200 | — | — |
| 2017-05-18 | $26.95 | $26.95 | 543,200 | — | — |
| 2017-05-17 | $27.75 | $27.75 | 455,200 | — | — |
| 2017-05-16 | $28.90 | $28.90 | 247,800 | — | — |
| 2017-05-15 | $28.40 | $28.40 | 363,700 | — | — |
| 2017-05-12 | $28.55 | $28.55 | 246,000 | — | — |
| 2017-05-11 | $29.10 | $29.10 | 196,200 | — | — |
| 2017-05-10 | $29.50 | $29.50 | 238,400 | — | — |
| 2017-05-09 | $29.10 | $29.10 | 223,600 | — | — |
| 2017-05-08 | $29.70 | $29.70 | 462,600 | — | — |
| 2017-05-05 | $29.55 | $29.55 | 263,400 | — | — |
| 2017-05-04 | $29.65 | $29.65 | 386,100 | — | — |
| 2017-05-03 | $29.60 | $29.60 | 849,700 | — | — |
| 2017-05-02 | $31.00 | $31.00 | 391,300 | — | — |
| 2017-05-01 | $31.30 | $31.30 | 282,600 | — | — |
| 2017-04-28 | $30.50 | $30.50 | 264,700 | — | — |
| 2017-04-27 | $30.80 | $30.80 | 341,900 | — | — |
| 2017-04-26 | $31.05 | $31.05 | 309,700 | — | — |
| 2017-04-25 | $30.95 | $30.95 | 401,900 | — | — |
| 2017-04-24 | $30.55 | $30.55 | 448,200 | — | — |
| 2017-04-21 | $30.35 | $30.35 | 449,600 | — | — |
| 2017-04-20 | $30.05 | $30.05 | 289,300 | — | — |
| 2017-04-19 | $29.55 | $29.55 | 441,500 | — | — |
| 2017-04-18 | $28.90 | $28.90 | 175,000 | — | — |
| 2017-04-17 | $29.05 | $29.05 | 160,700 | — | — |
| 2017-04-13 | $28.80 | $28.80 | 214,900 | — | — |
| 2017-04-12 | $29.35 | $29.35 | 278,800 | — | — |
| 2017-04-11 | $29.90 | $29.90 | 244,500 | — | — |
| 2017-04-10 | $29.95 | $29.95 | 362,700 | — | — |
| 2017-04-07 | $29.30 | $29.30 | 355,700 | — | — |
| 2017-04-06 | $29.25 | $29.25 | 410,000 | — | — |
| 2017-04-05 | $28.85 | $28.85 | 370,300 | — | — |
| 2017-04-04 | $28.85 | $28.85 | 547,700 | — | — |
| 2017-04-03 | $26.65 | $26.65 | 197,100 | — | — |
| 2017-03-31 | $26.70 | $26.70 | 345,700 | — | — |
| 2017-03-30 | $26.55 | $26.55 | 270,100 | — | — |
| 2017-03-29 | $27.25 | $27.25 | 255,800 | — | — |
| 2017-03-28 | $26.10 | $26.10 | 364,400 | — | — |
| 2017-03-27 | $26.30 | $26.30 | 308,400 | — | — |
| 2017-03-24 | $26.60 | $26.60 | 158,400 | — | — |
| 2017-03-23 | $27.00 | $27.00 | 266,400 | — | — |
| 2017-03-22 | $26.55 | $26.55 | 242,000 | — | — |
| 2017-03-21 | $26.85 | $26.85 | 226,800 | — | — |
| 2017-03-20 | $28.00 | $28.00 | 156,200 | — | — |
| 2017-03-17 | $28.30 | $28.30 | 602,000 | — | — |
| 2017-03-16 | $28.35 | $28.35 | 279,000 | — | — |
| 2017-03-15 | $28.10 | $28.10 | 209,900 | — | — |
| 2017-03-14 | $27.70 | $27.70 | 175,200 | — | — |
| 2017-03-13 | $27.65 | $27.65 | 185,800 | — | — |
| 2017-03-10 | $27.55 | $27.55 | 220,200 | — | — |
| 2017-03-09 | $27.40 | $27.40 | 234,800 | — | — |
| 2017-03-08 | $27.75 | $27.75 | 403,000 | — | — |
| 2017-03-07 | $27.35 | $27.35 | 464,900 | — | — |
| 2017-03-06 | $28.15 | $28.15 | 278,800 | — | — |
| 2017-03-03 | $28.55 | $28.55 | 209,200 | — | — |
| 2017-03-02 | $28.50 | $28.50 | 319,300 | — | — |
| 2017-03-01 | $28.50 | $28.50 | 483,700 | — | — |
| 2017-02-28 | $27.10 | $27.10 | 468,500 | — | — |
| 2017-02-27 | $26.45 | $26.45 | 601,900 | — | — |
| 2017-02-24 | $25.95 | $25.95 | 523,100 | — | — |
| 2017-02-23 | $27.05 | $27.05 | 420,800 | — | — |
| 2017-02-22 | $27.50 | $27.50 | 295,200 | — | — |
| 2017-02-21 | $28.40 | $28.40 | 295,800 | — | — |
| 2017-02-17 | $27.10 | $27.10 | 247,000 | — | — |
| 2017-02-16 | $27.20 | $27.20 | 277,700 | — | — |
| 2017-02-15 | $27.65 | $27.65 | 423,800 | — | — |
| 2017-02-14 | $26.40 | $26.40 | 332,800 | — | — |
| 2017-02-13 | $26.00 | $26.00 | 327,200 | — | — |
| 2017-02-10 | $26.25 | $26.25 | 329,300 | — | — |
| 2017-02-09 | $26.00 | $26.00 | 325,800 | — | — |
| 2017-02-08 | $26.05 | $26.05 | 400,500 | — | — |
| 2017-02-07 | $25.25 | $25.25 | 181,200 | — | — |
| 2017-02-06 | $25.20 | $25.20 | 163,800 | — | — |
| 2017-02-03 | $25.75 | $25.75 | 159,000 | — | — |
| 2017-02-02 | $25.10 | $25.10 | 242,400 | — | — |
| 2017-02-01 | $25.05 | $25.05 | 273,000 | — | — |
| 2017-01-31 | $24.80 | $24.80 | 165,300 | — | — |
| 2017-01-30 | $24.50 | $24.50 | 177,300 | — | — |
| 2017-01-27 | $25.10 | $25.10 | 138,900 | — | — |
| 2017-01-26 | $25.05 | $25.05 | 170,700 | — | — |
| 2017-01-25 | $25.45 | $25.45 | 223,500 | — | — |
| 2017-01-24 | $24.70 | $24.70 | 277,800 | — | — |
| 2017-01-23 | $23.50 | $23.50 | 155,800 | — | — |
| 2017-01-20 | $23.00 | $23.00 | 208,600 | — | — |
| 2017-01-19 | $22.90 | $22.90 | 188,300 | — | — |
| 2017-01-18 | $23.40 | $23.40 | 161,900 | — | — |
| 2017-01-17 | $23.60 | $23.60 | 185,300 | — | — |
| 2017-01-13 | $24.70 | $24.70 | 203,700 | — | — |
| 2017-01-12 | $23.65 | $23.65 | 223,600 | — | — |
| 2017-01-11 | $24.35 | $24.35 | 211,100 | — | — |
| 2017-01-10 | $23.55 | $23.55 | 125,000 | — | — |
| 2017-01-09 | $23.05 | $23.05 | 377,900 | — | — |
| 2017-01-06 | $23.00 | $23.00 | 319,600 | — | — |
| 2017-01-05 | $23.65 | $23.65 | 295,300 | — | — |
| 2017-01-04 | $24.10 | $24.10 | 384,700 | — | — |
| 2017-01-03 | $23.60 | $23.60 | 186,200 | — | — |