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
- 1996-10-09 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 | $36.40 | $36.53 | 279,700 | — | — |
| 2017-12-28 | $36.90 | $37.03 | 141,800 | — | — |
| 2017-12-27 | $36.95 | $37.08 | 182,400 | — | — |
| 2017-12-26 | $36.70 | $36.83 | 208,400 | — | — |
| 2017-12-22 | $36.35 | $36.48 | 253,000 | — | — |
| 2017-12-21 | $36.45 | $36.58 | 366,600 | — | — |
| 2017-12-20 | $35.85 | $35.98 | 287,100 | — | — |
| 2017-12-19 | $36.70 | $36.83 | 279,000 | — | — |
| 2017-12-18 | $36.10 | $36.23 | 339,200 | — | — |
| 2017-12-15 | $36.35 | $36.48 | 914,500 | — | — |
| 2017-12-14 | $36.95 | $37.08 | 323,900 | — | — |
| 2017-12-13 | $37.05 | $37.18 | 310,600 | — | — |
| 2017-12-12 | $36.40 | $36.53 | 315,200 | — | — |
| 2017-12-11 | $36.65 | $36.78 | 379,300 | — | — |
| 2017-12-08 | $36.75 | $36.88 | 293,300 | — | — |
| 2017-12-07 | $36.15 | $36.28 | 300,400 | — | — |
| 2017-12-06 | $36.40 | $36.53 | 219,100 | — | — |
| 2017-12-05 | $37.20 | $37.33 | 290,500 | — | — |
| 2017-12-04 | $37.25 | $37.38 | 855,300 | — | — |
| 2017-12-01 | $35.55 | $35.68 | 415,200 | — | — |
| 2017-11-30 | $35.75 | $35.88 | 460,100 | — | — |
| 2017-11-29 | $35.65 | $35.78 | 284,500 | — | — |
| 2017-11-28 | $34.65 | $34.77 | 350,700 | — | — |
| 2017-11-27 | $33.50 | $33.62 | 264,700 | — | — |
| 2017-11-24 | $33.40 | $33.52 | 149,900 | — | — |
| 2017-11-22 | $33.67 | $33.79 | 226,000 | — | — |
| 2017-11-21 | $34.00 | $34.12 | 487,200 | — | — |
| 2017-11-20 | $34.15 | $34.27 | 649,100 | — | — |
| 2017-11-17 | $34.20 | $34.32 | 604,700 | — | — |
| 2017-11-16 | $33.75 | $33.87 | 399,100 | — | — |
| 2017-11-15 | $33.70 | $33.82 | 614,600 | — | — |
| 2017-11-14 | $33.05 | $33.17 | 703,100 | — | — |
| 2017-11-13 | $31.60 | $31.71 | 362,500 | — | — |
| 2017-11-10 | $31.20 | $31.31 | 553,900 | — | — |
| 2017-11-09 | $30.65 | $30.65 | 248,200 | — | — |
| 2017-11-08 | $30.55 | $30.55 | 387,400 | — | — |
| 2017-11-07 | $30.10 | $30.10 | 468,800 | — | — |
| 2017-11-06 | $31.50 | $31.50 | 509,900 | — | — |
| 2017-11-03 | $31.55 | $31.55 | 392,500 | — | — |
| 2017-11-02 | $31.40 | $31.40 | 420,500 | — | — |
| 2017-11-01 | $31.45 | $31.45 | 455,100 | — | — |
| 2017-10-31 | $31.70 | $31.70 | 682,800 | — | — |
| 2017-10-30 | $31.80 | $31.80 | 631,700 | — | — |
| 2017-10-27 | $32.45 | $32.45 | 992,700 | — | — |
| 2017-10-26 | $31.65 | $31.65 | 844,100 | — | — |
| 2017-10-25 | $30.85 | $30.85 | 645,600 | — | — |
| 2017-10-24 | $31.70 | $31.70 | 313,600 | — | — |
| 2017-10-23 | $31.70 | $31.70 | 343,800 | — | — |
| 2017-10-20 | $31.90 | $31.90 | 559,700 | — | — |
| 2017-10-19 | $31.95 | $31.95 | 559,300 | — | — |
| 2017-10-18 | $31.20 | $31.20 | 697,000 | — | — |
| 2017-10-17 | $31.00 | $31.00 | 537,900 | — | — |
| 2017-10-16 | $29.80 | $29.80 | 356,800 | — | — |
| 2017-10-13 | $30.05 | $30.05 | 486,300 | — | — |
| 2017-10-12 | $30.30 | $30.30 | 326,500 | — | — |
| 2017-10-11 | $30.20 | $30.20 | 465,100 | — | — |
| 2017-10-10 | $30.20 | $30.20 | 230,600 | — | — |
| 2017-10-09 | $29.95 | $29.95 | 305,100 | — | — |
| 2017-10-06 | $30.65 | $30.65 | 446,800 | — | — |
| 2017-10-05 | $30.40 | $30.40 | 340,100 | — | — |
| 2017-10-04 | $30.10 | $30.10 | 319,800 | — | — |
| 2017-10-03 | $30.70 | $30.70 | 526,600 | — | — |
| 2017-10-02 | $30.30 | $30.30 | 568,600 | — | — |
| 2017-09-29 | $30.45 | $30.45 | 429,400 | — | — |
| 2017-09-28 | $30.00 | $30.00 | 442,700 | — | — |
| 2017-09-27 | $30.55 | $30.55 | 457,200 | — | — |
| 2017-09-26 | $29.95 | $29.95 | 407,000 | — | — |
| 2017-09-25 | $30.20 | $30.20 | 270,400 | — | — |
| 2017-09-22 | $29.90 | $29.90 | 287,900 | — | — |
| 2017-09-21 | $29.50 | $29.50 | 260,600 | — | — |
| 2017-09-20 | $29.80 | $29.80 | 377,900 | — | — |
| 2017-09-19 | $29.15 | $29.15 | 345,200 | — | — |
| 2017-09-18 | $29.00 | $29.00 | 247,200 | — | — |
| 2017-09-15 | $29.40 | $29.40 | 398,300 | — | — |
| 2017-09-14 | $28.90 | $28.90 | 312,300 | — | — |
| 2017-09-13 | $29.70 | $29.70 | 463,900 | — | — |
| 2017-09-12 | $29.15 | $29.15 | 311,100 | — | — |
| 2017-09-11 | $28.40 | $28.40 | 354,600 | — | — |
| 2017-09-08 | $28.20 | $28.20 | 401,800 | — | — |
| 2017-09-07 | $28.10 | $28.10 | 447,400 | — | — |
| 2017-09-06 | $28.90 | $28.90 | 421,100 | — | — |
| 2017-09-05 | $29.70 | $29.70 | 557,400 | — | — |
| 2017-09-01 | $30.50 | $30.50 | 341,400 | — | — |
| 2017-08-31 | $30.10 | $30.10 | 689,600 | — | — |
| 2017-08-30 | $30.65 | $30.65 | 520,100 | — | — |
| 2017-08-29 | $30.45 | $30.45 | 545,100 | — | — |
| 2017-08-28 | $31.40 | $31.40 | 648,400 | — | — |
| 2017-08-25 | $31.40 | $31.40 | 399,700 | — | — |
| 2017-08-24 | $31.35 | $31.35 | 336,400 | — | — |
| 2017-08-23 | $31.50 | $31.50 | 499,500 | — | — |
| 2017-08-22 | $31.95 | $31.95 | 405,500 | — | — |
| 2017-08-21 | $31.85 | $31.85 | 333,900 | — | — |
| 2017-08-18 | $32.30 | $32.30 | 386,300 | — | — |
| 2017-08-17 | $32.90 | $32.90 | 617,200 | — | — |
| 2017-08-16 | $33.00 | $33.00 | 377,300 | — | — |
| 2017-08-15 | $32.90 | $32.90 | 300,700 | — | — |
| 2017-08-14 | $33.25 | $33.25 | 398,400 | — | — |
| 2017-08-11 | $33.10 | $33.10 | 359,100 | — | — |
| 2017-08-10 | $33.05 | $33.05 | 416,100 | — | — |
| 2017-08-09 | $33.00 | $33.00 | 695,200 | — | — |
| 2017-08-08 | $32.80 | $32.80 | 867,000 | — | — |
| 2017-08-07 | $33.05 | $33.05 | 559,200 | — | — |
| 2017-08-04 | $33.35 | $33.35 | 837,500 | — | — |
| 2017-08-03 | $32.80 | $32.80 | 738,100 | — | — |
| 2017-08-02 | $33.90 | $33.90 | 503,500 | — | — |
| 2017-08-01 | $34.75 | $34.75 | 819,000 | — | — |
| 2017-07-31 | $35.30 | $35.30 | 697,000 | — | — |
| 2017-07-28 | $34.98 | $34.98 | 2,226,300 | — | — |
| 2017-07-27 | $34.25 | $34.25 | 1,492,000 | — | — |
| 2017-07-26 | $34.70 | $34.70 | 811,000 | — | — |
| 2017-07-25 | $35.67 | $35.67 | 862,500 | — | — |
| 2017-07-24 | $36.25 | $36.25 | 1,028,000 | — | — |
| 2017-07-21 | $34.95 | $34.95 | 1,202,900 | — | — |
| 2017-07-20 | $34.25 | $34.25 | 368,300 | — | — |
| 2017-07-19 | $34.60 | $34.60 | 617,700 | — | — |
| 2017-07-18 | $34.70 | $34.70 | 687,600 | — | — |
| 2017-07-17 | $35.75 | $35.75 | 626,800 | — | — |
| 2017-07-14 | $35.45 | $35.45 | 716,900 | — | — |
| 2017-07-13 | $35.40 | $35.40 | 405,500 | — | — |
| 2017-07-12 | $36.15 | $36.15 | 653,900 | — | — |
| 2017-07-11 | $35.30 | $35.30 | 523,700 | — | — |
| 2017-07-10 | $34.75 | $34.75 | 697,200 | — | — |
| 2017-07-07 | $34.95 | $34.95 | 538,500 | — | — |
| 2017-07-06 | $35.85 | $35.85 | 450,700 | — | — |
| 2017-07-05 | $36.40 | $36.40 | 444,400 | — | — |
| 2017-07-03 | $37.15 | $37.15 | 102,900 | — | — |
| 2017-06-30 | $37.25 | $37.25 | 267,400 | — | — |
| 2017-06-29 | $37.55 | $37.55 | 301,100 | — | — |
| 2017-06-28 | $37.75 | $37.75 | 357,300 | — | — |
| 2017-06-27 | $37.70 | $37.70 | 354,500 | — | — |
| 2017-06-26 | $37.20 | $37.20 | 306,900 | — | — |
| 2017-06-23 | $37.00 | $37.00 | 608,900 | — | — |
| 2017-06-22 | $37.65 | $37.65 | 728,100 | — | — |
| 2017-06-21 | $36.90 | $36.90 | 1,309,900 | — | — |
| 2017-06-20 | $37.50 | $37.50 | 592,900 | — | — |
| 2017-06-19 | $39.80 | $39.80 | 891,700 | — | — |
| 2017-06-16 | $38.70 | $38.70 | 548,500 | — | — |
| 2017-06-15 | $39.45 | $39.45 | 454,000 | — | — |
| 2017-06-14 | $40.60 | $40.60 | 624,100 | — | — |
| 2017-06-13 | $40.20 | $40.20 | 1,058,900 | — | — |
| 2017-06-12 | $40.55 | $40.55 | 1,141,000 | — | — |
| 2017-06-09 | $43.45 | $43.45 | 542,600 | — | — |
| 2017-06-08 | $43.60 | $43.60 | 445,700 | — | — |
| 2017-06-07 | $43.20 | $43.20 | 314,100 | — | — |
| 2017-06-06 | $43.85 | $43.85 | 188,600 | — | — |
| 2017-06-05 | $44.25 | $44.25 | 211,400 | — | — |
| 2017-06-02 | $44.80 | $44.80 | 552,000 | — | — |
| 2017-06-01 | $44.45 | $44.45 | 253,100 | — | — |
| 2017-05-31 | $44.80 | $44.80 | 359,200 | — | — |
| 2017-05-30 | $44.85 | $44.85 | 308,000 | — | — |
| 2017-05-26 | $45.50 | $45.50 | 221,100 | — | — |
| 2017-05-25 | $46.05 | $46.05 | 294,500 | — | — |
| 2017-05-24 | $45.80 | $45.80 | 445,400 | — | — |
| 2017-05-23 | $45.50 | $45.50 | 365,700 | — | — |
| 2017-05-22 | $46.05 | $46.05 | 430,600 | — | — |
| 2017-05-19 | $46.75 | $46.75 | 749,300 | — | — |
| 2017-05-18 | $44.95 | $44.95 | 482,300 | — | — |
| 2017-05-17 | $43.95 | $43.95 | 536,800 | — | — |
| 2017-05-16 | $44.35 | $44.35 | 347,700 | — | — |
| 2017-05-15 | $43.85 | $43.85 | 603,800 | — | — |
| 2017-05-12 | $44.55 | $44.55 | 269,600 | — | — |
| 2017-05-11 | $45.40 | $45.40 | 399,300 | — | — |
| 2017-05-10 | $45.75 | $45.75 | 211,300 | — | — |
| 2017-05-09 | $45.70 | $45.70 | 225,100 | — | — |
| 2017-05-08 | $45.70 | $45.70 | 163,000 | — | — |
| 2017-05-05 | $46.10 | $46.10 | 248,500 | — | — |
| 2017-05-04 | $45.90 | $45.90 | 450,500 | — | — |
| 2017-05-03 | $46.35 | $46.35 | 322,200 | — | — |
| 2017-05-02 | $46.50 | $46.50 | 459,500 | — | — |
| 2017-05-01 | $45.55 | $45.55 | 510,100 | — | — |
| 2017-04-28 | $45.10 | $45.10 | 883,900 | — | — |
| 2017-04-27 | $42.55 | $42.55 | 606,900 | — | — |
| 2017-04-26 | $43.30 | $43.30 | 400,800 | — | — |
| 2017-04-25 | $43.10 | $43.10 | 297,000 | — | — |
| 2017-04-24 | $43.00 | $43.00 | 280,400 | — | — |
| 2017-04-21 | $42.55 | $42.55 | 278,200 | — | — |
| 2017-04-20 | $42.65 | $42.65 | 587,500 | — | — |
| 2017-04-19 | $41.25 | $41.25 | 386,100 | — | — |
| 2017-04-18 | $41.60 | $41.60 | 585,500 | — | — |
| 2017-04-17 | $41.45 | $41.45 | 306,300 | — | — |
| 2017-04-13 | $41.25 | $41.25 | 356,400 | — | — |
| 2017-04-12 | $41.30 | $41.30 | 619,200 | — | — |
| 2017-04-11 | $40.60 | $40.60 | 145,000 | — | — |
| 2017-04-10 | $40.25 | $40.25 | 134,000 | — | — |
| 2017-04-07 | $40.10 | $40.10 | 228,000 | — | — |
| 2017-04-06 | $40.40 | $40.40 | 234,100 | — | — |
| 2017-04-05 | $39.90 | $39.90 | 267,600 | — | — |
| 2017-04-04 | $39.90 | $39.90 | 213,000 | — | — |
| 2017-04-03 | $40.10 | $40.10 | 237,300 | — | — |
| 2017-03-31 | $40.40 | $40.40 | 478,700 | — | — |
| 2017-03-30 | $39.75 | $39.75 | 283,500 | — | — |
| 2017-03-29 | $39.35 | $39.35 | 338,800 | — | — |
| 2017-03-28 | $39.30 | $39.30 | 294,300 | — | — |
| 2017-03-27 | $38.50 | $38.50 | 310,500 | — | — |
| 2017-03-24 | $38.40 | $38.40 | 184,600 | — | — |
| 2017-03-23 | $38.40 | $38.40 | 177,200 | — | — |
| 2017-03-22 | $38.25 | $38.25 | 189,300 | — | — |
| 2017-03-21 | $37.95 | $37.95 | 191,600 | — | — |
| 2017-03-20 | $38.65 | $38.65 | 216,600 | — | — |
| 2017-03-17 | $39.15 | $39.15 | 377,600 | — | — |
| 2017-03-16 | $38.75 | $38.75 | 268,100 | — | — |
| 2017-03-15 | $38.90 | $38.90 | 337,000 | — | — |
| 2017-03-14 | $38.40 | $38.40 | 320,400 | — | — |
| 2017-03-13 | $38.40 | $38.40 | 532,500 | — | — |
| 2017-03-10 | $38.15 | $38.15 | 350,500 | — | — |
| 2017-03-09 | $37.75 | $37.75 | 204,400 | — | — |
| 2017-03-08 | $38.00 | $38.00 | 277,200 | — | — |
| 2017-03-07 | $38.15 | $38.15 | 307,800 | — | — |
| 2017-03-06 | $38.05 | $38.05 | 442,600 | — | — |
| 2017-03-03 | $37.30 | $37.30 | 284,800 | — | — |
| 2017-03-02 | $37.15 | $37.15 | 337,400 | — | — |
| 2017-03-01 | $36.75 | $36.75 | 433,500 | — | — |
| 2017-02-28 | $36.35 | $36.35 | 446,500 | — | — |
| 2017-02-27 | $37.30 | $37.30 | 497,100 | — | — |
| 2017-02-24 | $37.25 | $37.25 | 1,246,700 | — | — |
| 2017-02-23 | $35.65 | $35.65 | 601,700 | — | — |
| 2017-02-22 | $35.95 | $35.95 | 386,200 | — | — |
| 2017-02-21 | $37.25 | $37.25 | 297,800 | — | — |
| 2017-02-17 | $37.30 | $37.30 | 401,700 | — | — |
| 2017-02-16 | $37.20 | $37.20 | 272,200 | — | — |
| 2017-02-15 | $37.30 | $37.30 | 275,200 | — | — |
| 2017-02-14 | $37.30 | $37.30 | 333,600 | — | — |
| 2017-02-13 | $37.25 | $37.25 | 256,400 | — | — |
| 2017-02-10 | $37.40 | $37.40 | 399,300 | — | — |
| 2017-02-09 | $36.15 | $36.15 | 291,300 | — | — |
| 2017-02-08 | $35.65 | $35.65 | 249,600 | — | — |
| 2017-02-07 | $34.95 | $34.95 | 152,900 | — | — |
| 2017-02-06 | $34.85 | $34.85 | 290,200 | — | — |
| 2017-02-03 | $35.00 | $35.00 | 228,200 | — | — |
| 2017-02-02 | $34.70 | $34.70 | 163,200 | — | — |
| 2017-02-01 | $34.70 | $34.70 | 174,600 | — | — |
| 2017-01-31 | $35.55 | $35.55 | 401,400 | — | — |
| 2017-01-30 | $35.20 | $35.20 | 405,000 | — | — |
| 2017-01-27 | $35.20 | $35.20 | 187,300 | — | — |
| 2017-01-26 | $35.55 | $35.55 | 229,400 | — | — |
| 2017-01-25 | $36.00 | $36.00 | 325,800 | — | — |
| 2017-01-24 | $35.90 | $35.90 | 142,000 | — | — |
| 2017-01-23 | $35.80 | $35.80 | 341,600 | — | — |
| 2017-01-20 | $34.95 | $34.95 | 510,500 | — | — |
| 2017-01-19 | $35.20 | $35.20 | 281,500 | — | — |
| 2017-01-18 | $35.90 | $35.90 | 331,000 | — | — |
| 2017-01-17 | $35.55 | $35.55 | 285,900 | — | — |
| 2017-01-13 | $35.95 | $35.95 | 328,800 | — | — |
| 2017-01-12 | $36.05 | $36.05 | 243,200 | — | — |
| 2017-01-11 | $36.30 | $36.30 | 348,300 | — | — |
| 2017-01-10 | $35.80 | $35.80 | 229,100 | — | — |
| 2017-01-09 | $35.40 | $35.40 | 269,200 | — | — |
| 2017-01-06 | $35.90 | $35.90 | 556,200 | — | — |
| 2017-01-05 | $36.35 | $36.35 | 774,300 | — | — |
| 2017-01-04 | $38.95 | $38.95 | 329,000 | — | — |
| 2017-01-03 | $38.20 | $38.20 | 425,200 | — | — |