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
- 2006-12-12 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 | $34.10 | $141.79 | 26,170 | — | — |
| 2017-12-28 | $33.90 | $140.96 | 21,440 | — | — |
| 2017-12-27 | $34.30 | $142.62 | 16,730 | — | — |
| 2017-12-26 | $34.40 | $143.04 | 13,960 | — | — |
| 2017-12-22 | $34.30 | $142.62 | 12,340 | — | — |
| 2017-12-21 | $34.00 | $141.37 | 23,800 | — | — |
| 2017-12-20 | $33.50 | $139.29 | 18,080 | — | — |
| 2017-12-19 | $34.00 | $141.37 | 12,870 | — | — |
| 2017-12-18 | $34.10 | $141.79 | 41,820 | — | — |
| 2017-12-15 | $34.40 | $143.04 | 23,710 | — | — |
| 2017-12-14 | $34.10 | $141.79 | 29,890 | — | — |
| 2017-12-13 | $34.50 | $143.45 | 18,290 | — | — |
| 2017-12-12 | $34.40 | $143.04 | 16,680 | — | — |
| 2017-12-11 | $34.30 | $142.62 | 19,330 | — | — |
| 2017-12-08 | $34.30 | $142.62 | 13,990 | — | — |
| 2017-12-07 | $34.00 | $141.37 | 23,270 | — | — |
| 2017-12-06 | $33.70 | $140.13 | 9,030 | — | — |
| 2017-12-05 | $34.10 | $141.79 | 8,090 | — | — |
| 2017-12-04 | $34.00 | $141.37 | 7,130 | — | — |
| 2017-12-01 | $33.80 | $140.54 | 6,510 | — | — |
| 2017-11-30 | $33.80 | $140.54 | 6,530 | — | — |
| 2017-11-29 | $33.90 | $140.96 | 9,400 | — | — |
| 2017-11-28 | $33.80 | $140.54 | 5,780 | — | — |
| 2017-11-27 | $33.90 | $140.96 | 6,560 | — | — |
| 2017-11-24 | $33.70 | $140.13 | 2,550 | — | — |
| 2017-11-22 | $33.90 | $140.96 | 7,230 | — | — |
| 2017-11-21 | $33.40 | $138.88 | 3,520 | — | — |
| 2017-11-20 | $33.60 | $139.71 | 4,930 | — | — |
| 2017-11-17 | $33.60 | $139.71 | 13,450 | — | — |
| 2017-11-16 | $33.70 | $140.13 | 6,280 | — | — |
| 2017-11-15 | $33.40 | $138.88 | 22,580 | — | — |
| 2017-11-14 | $33.80 | $140.54 | 6,870 | — | — |
| 2017-11-13 | $34.20 | $142.21 | 10,400 | — | — |
| 2017-11-10 | $34.00 | $141.37 | 10,490 | — | — |
| 2017-11-09 | $33.80 | $140.54 | 7,010 | — | — |
| 2017-11-08 | $34.10 | $141.79 | 5,640 | — | — |
| 2017-11-07 | $33.90 | $140.96 | 11,860 | — | — |
| 2017-11-06 | $33.80 | $140.54 | 8,300 | — | — |
| 2017-11-03 | $33.50 | $139.29 | 5,090 | — | — |
| 2017-11-02 | $33.50 | $139.29 | 15,260 | — | — |
| 2017-11-01 | $34.10 | $141.79 | 9,400 | — | — |
| 2017-10-31 | $33.80 | $140.54 | 6,400 | — | — |
| 2017-10-30 | $34.10 | $141.79 | 8,490 | — | — |
| 2017-10-27 | $34.90 | $145.12 | 17,840 | — | — |
| 2017-10-26 | $34.00 | $141.37 | 11,890 | — | — |
| 2017-10-25 | $34.50 | $143.45 | 8,340 | — | — |
| 2017-10-24 | $34.70 | $144.28 | 6,560 | — | — |
| 2017-10-23 | $34.20 | $142.21 | 8,200 | — | — |
| 2017-10-20 | $34.50 | $143.45 | 4,940 | — | — |
| 2017-10-19 | $34.80 | $144.70 | 8,590 | — | — |
| 2017-10-18 | $34.60 | $143.87 | 8,270 | — | — |
| 2017-10-17 | $35.00 | $145.53 | 11,080 | — | — |
| 2017-10-16 | $34.70 | $144.28 | 11,540 | — | — |
| 2017-10-13 | $34.80 | $144.70 | 7,650 | — | — |
| 2017-10-12 | $34.40 | $143.04 | 12,590 | — | — |
| 2017-10-11 | $34.50 | $143.45 | 24,920 | — | — |
| 2017-10-10 | $35.50 | $147.61 | 8,370 | — | — |
| 2017-10-09 | $35.80 | $148.86 | 33,610 | — | — |
| 2017-10-06 | $37.70 | $156.76 | 19,370 | — | — |
| 2017-10-05 | $39.80 | $160.50 | 48,100 | — | — |
| 2017-10-04 | $39.30 | $158.48 | 33,030 | — | — |
| 2017-10-03 | $39.30 | $158.48 | 50,070 | — | — |
| 2017-10-02 | $38.00 | $153.24 | 33,360 | — | — |
| 2017-09-29 | $36.50 | $147.19 | 24,310 | — | — |
| 2017-09-28 | $36.00 | $145.18 | 9,570 | — | — |
| 2017-09-27 | $35.90 | $144.77 | 7,480 | — | — |
| 2017-09-26 | $35.80 | $144.37 | 19,650 | — | — |
| 2017-09-25 | $35.60 | $143.56 | 10,860 | — | — |
| 2017-09-22 | $34.90 | $140.74 | 2,790 | — | — |
| 2017-09-21 | $34.90 | $140.74 | 3,300 | — | — |
| 2017-09-20 | $34.60 | $139.53 | 3,160 | — | — |
| 2017-09-19 | $34.80 | $140.34 | 4,760 | — | — |
| 2017-09-18 | $35.10 | $141.55 | 17,910 | — | — |
| 2017-09-15 | $34.80 | $140.34 | 6,580 | — | — |
| 2017-09-14 | $34.70 | $139.93 | 12,060 | — | — |
| 2017-09-13 | $34.40 | $138.72 | 8,470 | — | — |
| 2017-09-12 | $33.70 | $135.90 | 9,480 | — | — |
| 2017-09-11 | $34.20 | $137.92 | 7,430 | — | — |
| 2017-09-08 | $34.20 | $137.92 | 5,410 | — | — |
| 2017-09-07 | $33.70 | $135.90 | 3,880 | — | — |
| 2017-09-06 | $34.20 | $137.92 | 5,490 | — | — |
| 2017-09-05 | $34.20 | $137.92 | 11,740 | — | — |
| 2017-09-01 | $34.20 | $137.92 | 11,550 | — | — |
| 2017-08-31 | $33.40 | $134.69 | 16,370 | — | — |
| 2017-08-30 | $34.80 | $140.34 | 16,290 | — | — |
| 2017-08-29 | $33.40 | $134.69 | 5,040 | — | — |
| 2017-08-28 | $33.60 | $135.50 | 5,940 | — | — |
| 2017-08-25 | $33.30 | $134.29 | 5,530 | — | — |
| 2017-08-24 | $33.50 | $135.09 | 7,460 | — | — |
| 2017-08-23 | $33.40 | $134.69 | 7,390 | — | — |
| 2017-08-22 | $33.20 | $133.89 | 10,310 | — | — |
| 2017-08-21 | $33.30 | $134.29 | 9,620 | — | — |
| 2017-08-18 | $33.80 | $136.30 | 5,410 | — | — |
| 2017-08-17 | $33.70 | $135.90 | 15,090 | — | — |
| 2017-08-16 | $33.80 | $136.30 | 12,410 | — | — |
| 2017-08-15 | $33.80 | $136.30 | 5,620 | — | — |
| 2017-08-14 | $34.10 | $137.51 | 16,150 | — | — |
| 2017-08-11 | $33.80 | $136.30 | 7,620 | — | — |
| 2017-08-10 | $34.00 | $137.11 | 9,250 | — | — |
| 2017-08-09 | $33.90 | $136.71 | 10,030 | — | — |
| 2017-08-08 | $34.40 | $138.72 | 16,720 | — | — |
| 2017-08-07 | $34.20 | $137.92 | 8,590 | — | — |
| 2017-08-04 | $33.70 | $135.90 | 10,390 | — | — |
| 2017-08-03 | $34.00 | $137.11 | 38,440 | — | — |
| 2017-08-02 | $34.70 | $139.93 | 9,390 | — | — |
| 2017-08-01 | $33.80 | $136.30 | 9,470 | — | — |
| 2017-07-31 | $33.80 | $136.30 | 34,580 | — | — |
| 2017-07-28 | $35.00 | $141.14 | 10,280 | — | — |
| 2017-07-27 | $35.10 | $141.55 | 9,520 | — | — |
| 2017-07-26 | $34.70 | $139.93 | 7,270 | — | — |
| 2017-07-25 | $34.70 | $139.93 | 7,540 | — | — |
| 2017-07-24 | $35.00 | $141.14 | 13,510 | — | — |
| 2017-07-21 | $34.70 | $139.93 | 7,530 | — | — |
| 2017-07-20 | $34.60 | $139.53 | 10,910 | — | — |
| 2017-07-19 | $34.50 | $139.13 | 8,720 | — | — |
| 2017-07-18 | $34.10 | $137.51 | 10,540 | — | — |
| 2017-07-17 | $33.60 | $135.50 | 9,770 | — | — |
| 2017-07-14 | $34.10 | $137.51 | 11,430 | — | — |
| 2017-07-13 | $33.40 | $134.69 | 7,520 | — | — |
| 2017-07-12 | $33.70 | $135.90 | 7,500 | — | — |
| 2017-07-11 | $33.90 | $136.71 | 8,250 | — | — |
| 2017-07-10 | $33.30 | $134.29 | 25,690 | — | — |
| 2017-07-07 | $34.20 | $137.92 | 9,370 | — | — |
| 2017-07-06 | $34.80 | $140.34 | 7,970 | — | — |
| 2017-07-05 | $35.30 | $142.35 | 14,560 | — | — |
| 2017-07-03 | $36.70 | $143.16 | 28,240 | — | — |
| 2017-06-30 | $35.30 | $137.70 | 26,860 | — | — |
| 2017-06-29 | $35.40 | $138.09 | 13,660 | — | — |
| 2017-06-28 | $35.00 | $136.53 | 20,110 | — | — |
| 2017-06-27 | $34.90 | $136.14 | 14,640 | — | — |
| 2017-06-26 | $34.80 | $135.75 | 22,260 | — | — |
| 2017-06-23 | $34.70 | $135.36 | 16,010 | — | — |
| 2017-06-22 | $34.20 | $133.41 | 10,720 | — | — |
| 2017-06-21 | $34.20 | $133.41 | 10,440 | — | — |
| 2017-06-20 | $34.00 | $132.63 | 10,130 | — | — |
| 2017-06-19 | $34.50 | $134.58 | 9,050 | — | — |
| 2017-06-16 | $34.60 | $134.97 | 6,760 | — | — |
| 2017-06-15 | $34.70 | $135.36 | 7,270 | — | — |
| 2017-06-14 | $34.50 | $134.58 | 4,000 | — | — |
| 2017-06-13 | $35.20 | $137.31 | 12,480 | — | — |
| 2017-06-12 | $34.60 | $134.97 | 4,770 | — | — |
| 2017-06-09 | $34.20 | $133.41 | 7,100 | — | — |
| 2017-06-08 | $34.10 | $133.02 | 13,410 | — | — |
| 2017-06-07 | $34.00 | $132.63 | 8,150 | — | — |
| 2017-06-06 | $33.70 | $131.46 | 4,940 | — | — |
| 2017-06-05 | $34.00 | $132.63 | 13,880 | — | — |
| 2017-06-02 | $33.70 | $131.46 | 7,620 | — | — |
| 2017-06-01 | $33.90 | $132.24 | 10,960 | — | — |
| 2017-05-31 | $33.90 | $132.24 | 18,750 | — | — |
| 2017-05-30 | $34.40 | $134.19 | 6,620 | — | — |
| 2017-05-26 | $34.90 | $136.14 | 16,380 | — | — |
| 2017-05-25 | $35.10 | $136.92 | 6,950 | — | — |
| 2017-05-24 | $35.00 | $136.53 | 6,070 | — | — |
| 2017-05-23 | $34.90 | $136.14 | 5,600 | — | — |
| 2017-05-22 | $35.30 | $137.70 | 6,650 | — | — |
| 2017-05-19 | $35.10 | $136.92 | 10,060 | — | — |
| 2017-05-18 | $35.00 | $136.53 | 28,010 | — | — |
| 2017-05-17 | $34.50 | $134.58 | 22,330 | — | — |
| 2017-05-16 | $36.10 | $140.82 | 7,880 | — | — |
| 2017-05-15 | $36.20 | $141.21 | 15,370 | — | — |
| 2017-05-12 | $35.20 | $137.31 | 8,990 | — | — |
| 2017-05-11 | $35.30 | $137.70 | 8,280 | — | — |
| 2017-05-10 | $35.50 | $138.48 | 8,910 | — | — |
| 2017-05-09 | $35.90 | $140.04 | 9,860 | — | — |
| 2017-05-08 | $36.90 | $143.94 | 9,900 | — | — |
| 2017-05-05 | $36.60 | $142.77 | 14,410 | — | — |
| 2017-05-04 | $35.70 | $139.26 | 23,480 | — | — |
| 2017-05-03 | $36.50 | $142.38 | 31,240 | — | — |
| 2017-05-02 | $37.60 | $146.67 | 7,430 | — | — |
| 2017-05-01 | $38.00 | $148.23 | 12,640 | — | — |
| 2017-04-28 | $38.80 | $151.35 | 23,200 | — | — |
| 2017-04-27 | $37.80 | $147.45 | 7,750 | — | — |
| 2017-04-26 | $37.60 | $146.67 | 22,320 | — | — |
| 2017-04-25 | $37.90 | $147.84 | 16,020 | — | — |
| 2017-04-24 | $37.30 | $145.50 | 12,030 | — | — |
| 2017-04-21 | $37.50 | $146.28 | 11,230 | — | — |
| 2017-04-20 | $38.10 | $148.62 | 5,130 | — | — |
| 2017-04-19 | $38.00 | $148.23 | 26,330 | — | — |
| 2017-04-18 | $37.90 | $147.84 | 11,300 | — | — |
| 2017-04-17 | $38.40 | $149.79 | 11,780 | — | — |
| 2017-04-13 | $38.30 | $149.40 | 16,750 | — | — |
| 2017-04-12 | $38.50 | $150.18 | 21,150 | — | — |
| 2017-04-11 | $38.60 | $150.57 | 19,220 | — | — |
| 2017-04-10 | $38.10 | $148.62 | 24,940 | — | — |
| 2017-04-07 | $39.00 | $152.13 | 7,800 | — | — |
| 2017-04-06 | $39.20 | $152.91 | 15,560 | — | — |
| 2017-04-05 | $39.40 | $153.69 | 34,190 | — | — |
| 2017-04-04 | $40.40 | $152.91 | 45,670 | — | — |
| 2017-04-03 | $40.30 | $152.53 | 57,630 | — | — |
| 2017-03-31 | $40.70 | $154.05 | 31,020 | — | — |
| 2017-03-30 | $40.20 | $152.16 | 32,130 | — | — |
| 2017-03-29 | $40.40 | $152.91 | 16,540 | — | — |
| 2017-03-28 | $39.70 | $150.26 | 10,510 | — | — |
| 2017-03-27 | $39.50 | $149.51 | 16,860 | — | — |
| 2017-03-24 | $39.60 | $149.88 | 8,600 | — | — |
| 2017-03-23 | $39.50 | $149.51 | 14,330 | — | — |
| 2017-03-22 | $39.50 | $149.51 | 15,210 | — | — |
| 2017-03-21 | $39.60 | $149.88 | 7,670 | — | — |
| 2017-03-20 | $40.00 | $151.40 | 12,280 | — | — |
| 2017-03-17 | $39.60 | $149.88 | 14,320 | — | — |
| 2017-03-16 | $39.50 | $149.51 | 15,350 | — | — |
| 2017-03-15 | $39.50 | $149.51 | 15,150 | — | — |
| 2017-03-14 | $39.40 | $149.13 | 13,770 | — | — |
| 2017-03-13 | $39.80 | $150.64 | 8,630 | — | — |
| 2017-03-10 | $40.20 | $152.16 | 17,360 | — | — |
| 2017-03-09 | $40.00 | $151.40 | 27,010 | — | — |
| 2017-03-08 | $41.00 | $155.18 | 13,520 | — | — |
| 2017-03-07 | $40.70 | $154.05 | 13,320 | — | — |
| 2017-03-06 | $41.00 | $155.18 | 19,270 | — | — |
| 2017-03-03 | $41.00 | $155.18 | 9,700 | — | — |
| 2017-03-02 | $41.20 | $155.94 | 17,480 | — | — |
| 2017-03-01 | $41.00 | $155.18 | 61,160 | — | — |
| 2017-02-28 | $40.80 | $154.43 | 8,470 | — | — |
| 2017-02-27 | $40.40 | $152.91 | 10,370 | — | — |
| 2017-02-24 | $40.70 | $154.05 | 6,570 | — | — |
| 2017-02-23 | $40.50 | $153.29 | 7,210 | — | — |
| 2017-02-22 | $41.00 | $155.18 | 4,150 | — | — |
| 2017-02-21 | $41.00 | $155.18 | 9,450 | — | — |
| 2017-02-17 | $40.40 | $152.91 | 4,930 | — | — |
| 2017-02-16 | $40.60 | $153.67 | 2,850 | — | — |
| 2017-02-15 | $40.50 | $153.29 | 7,920 | — | — |
| 2017-02-14 | $40.40 | $152.91 | 8,820 | — | — |
| 2017-02-13 | $40.60 | $153.67 | 15,800 | — | — |
| 2017-02-10 | $40.80 | $154.43 | 28,210 | — | — |
| 2017-02-09 | $40.90 | $154.80 | 19,470 | — | — |
| 2017-02-08 | $40.80 | $154.43 | 12,370 | — | — |
| 2017-02-07 | $40.20 | $152.16 | 11,410 | — | — |
| 2017-02-06 | $39.90 | $151.02 | 12,840 | — | — |
| 2017-02-03 | $40.00 | $151.40 | 11,080 | — | — |
| 2017-02-02 | $39.50 | $149.51 | 7,820 | — | — |
| 2017-02-01 | $39.50 | $149.51 | 8,160 | — | — |
| 2017-01-31 | $39.30 | $148.75 | 8,660 | — | — |
| 2017-01-30 | $39.60 | $149.88 | 12,340 | — | — |
| 2017-01-27 | $39.70 | $150.26 | 11,780 | — | — |
| 2017-01-26 | $39.80 | $150.64 | 8,590 | — | — |
| 2017-01-25 | $40.10 | $151.78 | 21,710 | — | — |
| 2017-01-24 | $39.70 | $150.26 | 12,870 | — | — |
| 2017-01-23 | $39.60 | $149.88 | 3,820 | — | — |
| 2017-01-20 | $39.80 | $150.64 | 7,140 | — | — |
| 2017-01-19 | $39.60 | $149.88 | 6,710 | — | — |
| 2017-01-18 | $39.80 | $150.64 | 7,980 | — | — |
| 2017-01-17 | $39.80 | $150.64 | 11,860 | — | — |
| 2017-01-13 | $39.80 | $150.64 | 4,910 | — | — |
| 2017-01-12 | $39.90 | $151.02 | 4,490 | — | — |
| 2017-01-11 | $39.70 | $150.26 | 19,300 | — | — |
| 2017-01-10 | $39.70 | $150.26 | 9,560 | — | — |
| 2017-01-09 | $39.50 | $149.51 | 15,090 | — | — |
| 2017-01-06 | $39.90 | $151.02 | 15,350 | — | — |
| 2017-01-05 | $40.00 | $151.40 | 12,760 | — | — |
| 2017-01-04 | $40.90 | $154.80 | 46,710 | — | — |
| 2017-01-03 | $40.80 | $149.88 | 66,900 | — | — |