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
- 2005-03-29 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 | $36.50 | $114.48 | 30,600 | — | — |
| 2017-12-28 | $36.15 | $113.38 | 23,500 | — | — |
| 2017-12-27 | $36.12 | $113.29 | 22,300 | — | — |
| 2017-12-26 | $35.87 | $112.51 | 43,200 | — | — |
| 2017-12-22 | $36.27 | $113.76 | 23,200 | — | — |
| 2017-12-21 | $36.24 | $113.67 | 21,900 | — | — |
| 2017-12-20 | $36.17 | $113.45 | 26,600 | — | — |
| 2017-12-19 | $35.69 | $111.94 | 26,900 | — | — |
| 2017-12-18 | $36.00 | $112.91 | 46,700 | — | — |
| 2017-12-15 | $36.20 | $113.54 | 22,200 | — | — |
| 2017-12-14 | $36.10 | $112.60 | 15,600 | — | — |
| 2017-12-13 | $36.48 | $113.79 | 17,600 | — | — |
| 2017-12-12 | $35.82 | $111.73 | 25,300 | — | — |
| 2017-12-11 | $35.98 | $112.23 | 24,000 | — | — |
| 2017-12-08 | $36.09 | $112.57 | 12,800 | — | — |
| 2017-12-07 | $35.79 | $111.63 | 15,600 | — | — |
| 2017-12-06 | $35.69 | $111.32 | 26,000 | — | — |
| 2017-12-05 | $36.07 | $112.51 | 29,400 | — | — |
| 2017-12-04 | $36.24 | $113.04 | 27,700 | — | — |
| 2017-12-01 | $36.26 | $113.10 | 25,300 | — | — |
| 2017-11-30 | $36.30 | $113.22 | 29,200 | — | — |
| 2017-11-29 | $35.88 | $111.91 | 19,300 | — | — |
| 2017-11-28 | $36.23 | $113.01 | 24,000 | — | — |
| 2017-11-27 | $35.83 | $111.76 | 16,400 | — | — |
| 2017-11-24 | $35.89 | $111.94 | 6,700 | — | — |
| 2017-11-22 | $35.66 | $111.23 | 13,800 | — | — |
| 2017-11-21 | $35.84 | $111.79 | 25,100 | — | — |
| 2017-11-20 | $35.58 | $110.98 | 22,100 | — | — |
| 2017-11-17 | $35.41 | $110.45 | 16,700 | — | — |
| 2017-11-16 | $35.15 | $109.64 | 15,500 | — | — |
| 2017-11-15 | $34.99 | $109.14 | 33,200 | — | — |
| 2017-11-14 | $34.64 | $108.05 | 33,200 | — | — |
| 2017-11-13 | $35.12 | $108.92 | 43,400 | — | — |
| 2017-11-10 | $35.83 | $111.12 | 15,900 | — | — |
| 2017-11-09 | $35.23 | $109.26 | 42,700 | — | — |
| 2017-11-08 | $36.24 | $112.39 | 15,300 | — | — |
| 2017-11-07 | $36.24 | $112.39 | 20,200 | — | — |
| 2017-11-06 | $36.09 | $111.93 | 13,800 | — | — |
| 2017-11-03 | $36.10 | $111.96 | 15,100 | — | — |
| 2017-11-02 | $36.03 | $111.74 | 13,100 | — | — |
| 2017-11-01 | $36.08 | $111.90 | 19,200 | — | — |
| 2017-10-31 | $36.00 | $111.65 | 30,500 | — | — |
| 2017-10-30 | $36.03 | $111.74 | 28,300 | — | — |
| 2017-10-27 | $35.82 | $111.09 | 25,200 | — | — |
| 2017-10-26 | $35.44 | $109.91 | 38,400 | — | — |
| 2017-10-25 | $35.95 | $111.49 | 25,000 | — | — |
| 2017-10-24 | $36.27 | $112.49 | 20,900 | — | — |
| 2017-10-23 | $36.38 | $112.83 | 23,100 | — | — |
| 2017-10-20 | $36.45 | $113.04 | 25,600 | — | — |
| 2017-10-19 | $36.65 | $113.66 | 16,300 | — | — |
| 2017-10-18 | $36.72 | $113.88 | 23,000 | — | — |
| 2017-10-17 | $36.80 | $114.13 | 26,400 | — | — |
| 2017-10-16 | $36.67 | $113.73 | 15,500 | — | — |
| 2017-10-13 | $36.70 | $113.82 | 13,500 | — | — |
| 2017-10-12 | $36.97 | $114.04 | 17,300 | — | — |
| 2017-10-11 | $37.05 | $114.28 | 35,300 | — | — |
| 2017-10-10 | $36.93 | $113.91 | 25,900 | — | — |
| 2017-10-09 | $37.12 | $114.50 | 24,900 | — | — |
| 2017-10-06 | $36.82 | $113.57 | 15,000 | — | — |
| 2017-10-05 | $36.79 | $113.48 | 36,600 | — | — |
| 2017-10-04 | $36.97 | $114.04 | 35,100 | — | — |
| 2017-10-03 | $36.87 | $113.73 | 21,800 | — | — |
| 2017-10-02 | $36.76 | $113.39 | 18,000 | — | — |
| 2017-09-29 | $36.46 | $112.46 | 23,700 | — | — |
| 2017-09-28 | $36.16 | $111.54 | 15,400 | — | — |
| 2017-09-27 | $36.02 | $111.11 | 29,800 | — | — |
| 2017-09-26 | $36.02 | $111.11 | 23,600 | — | — |
| 2017-09-25 | $35.93 | $110.83 | 32,500 | — | — |
| 2017-09-22 | $36.05 | $111.20 | 19,600 | — | — |
| 2017-09-21 | $36.28 | $111.91 | 20,500 | — | — |
| 2017-09-20 | $36.30 | $111.97 | 21,700 | — | — |
| 2017-09-19 | $36.22 | $111.72 | 25,500 | — | — |
| 2017-09-18 | $36.74 | $113.33 | 39,700 | — | — |
| 2017-09-15 | $36.42 | $112.34 | 29,900 | — | — |
| 2017-09-14 | $36.00 | $111.04 | 11,000 | — | — |
| 2017-09-13 | $36.52 | $112.03 | 25,100 | — | — |
| 2017-09-12 | $36.49 | $111.94 | 16,000 | — | — |
| 2017-09-11 | $36.39 | $111.63 | 17,500 | — | — |
| 2017-09-08 | $36.31 | $111.39 | 21,900 | — | — |
| 2017-09-07 | $36.71 | $112.61 | 39,600 | — | — |
| 2017-09-06 | $36.04 | $110.56 | 15,100 | — | — |
| 2017-09-05 | $36.12 | $110.80 | 16,500 | — | — |
| 2017-09-01 | $36.17 | $110.96 | 15,400 | — | — |
| 2017-08-31 | $35.97 | $110.34 | 22,800 | — | — |
| 2017-08-30 | $35.70 | $109.52 | 27,800 | — | — |
| 2017-08-29 | $35.70 | $109.52 | 10,600 | — | — |
| 2017-08-28 | $35.76 | $109.70 | 22,200 | — | — |
| 2017-08-25 | $35.56 | $109.09 | 13,800 | — | — |
| 2017-08-24 | $35.77 | $109.73 | 18,200 | — | — |
| 2017-08-23 | $35.58 | $109.15 | 16,600 | — | — |
| 2017-08-22 | $35.70 | $109.52 | 23,000 | — | — |
| 2017-08-21 | $35.50 | $108.90 | 12,500 | — | — |
| 2017-08-18 | $35.49 | $108.87 | 14,400 | — | — |
| 2017-08-17 | $35.16 | $107.86 | 17,100 | — | — |
| 2017-08-16 | $35.73 | $109.61 | 21,000 | — | — |
| 2017-08-15 | $35.71 | $109.55 | 23,500 | — | — |
| 2017-08-14 | $35.76 | $109.70 | 20,500 | — | — |
| 2017-08-11 | $34.86 | $106.94 | 38,100 | — | — |
| 2017-08-10 | $35.24 | $107.49 | 29,500 | — | — |
| 2017-08-09 | $35.85 | $109.35 | 31,300 | — | — |
| 2017-08-08 | $36.25 | $110.57 | 34,900 | — | — |
| 2017-08-07 | $36.90 | $112.55 | 9,700 | — | — |
| 2017-08-04 | $36.53 | $111.43 | 26,400 | — | — |
| 2017-08-03 | $37.06 | $113.04 | 24,400 | — | — |
| 2017-08-02 | $37.18 | $113.41 | 15,100 | — | — |
| 2017-08-01 | $37.30 | $113.77 | 16,700 | — | — |
| 2017-07-31 | $36.75 | $112.10 | 26,400 | — | — |
| 2017-07-28 | $36.67 | $111.85 | 24,300 | — | — |
| 2017-07-27 | $36.27 | $110.63 | 29,800 | — | — |
| 2017-07-26 | $37.00 | $112.86 | 26,100 | — | — |
| 2017-07-25 | $37.22 | $113.53 | 25,600 | — | — |
| 2017-07-24 | $37.63 | $114.78 | 22,500 | — | — |
| 2017-07-21 | $37.59 | $114.66 | 12,300 | — | — |
| 2017-07-20 | $37.33 | $113.87 | 12,400 | — | — |
| 2017-07-19 | $37.05 | $113.01 | 21,900 | — | — |
| 2017-07-18 | $37.21 | $113.50 | 15,700 | — | — |
| 2017-07-17 | $37.03 | $112.95 | 13,900 | — | — |
| 2017-07-14 | $37.16 | $113.35 | 21,100 | — | — |
| 2017-07-13 | $36.94 | $112.68 | 11,100 | — | — |
| 2017-07-12 | $36.92 | $112.62 | 19,200 | — | — |
| 2017-07-11 | $36.66 | $111.21 | 23,800 | — | — |
| 2017-07-10 | $36.77 | $111.55 | 21,700 | — | — |
| 2017-07-07 | $36.81 | $111.67 | 27,900 | — | — |
| 2017-07-06 | $36.59 | $111.00 | 42,600 | — | — |
| 2017-07-05 | $37.25 | $113.00 | 20,100 | — | — |
| 2017-07-03 | $36.89 | $111.91 | 11,000 | — | — |
| 2017-06-30 | $36.65 | $111.18 | 19,800 | — | — |
| 2017-06-29 | $36.54 | $110.85 | 27,800 | — | — |
| 2017-06-28 | $36.42 | $110.48 | 25,700 | — | — |
| 2017-06-27 | $36.16 | $109.70 | 25,200 | — | — |
| 2017-06-26 | $36.38 | $110.36 | 22,100 | — | — |
| 2017-06-23 | $36.25 | $109.97 | 33,200 | — | — |
| 2017-06-22 | $36.40 | $110.42 | 47,000 | — | — |
| 2017-06-21 | $36.36 | $110.30 | 35,200 | — | — |
| 2017-06-20 | $35.91 | $108.94 | 20,100 | — | — |
| 2017-06-19 | $35.56 | $107.88 | 33,700 | — | — |
| 2017-06-16 | $35.35 | $107.24 | 7,300 | — | — |
| 2017-06-15 | $35.26 | $106.97 | 14,000 | — | — |
| 2017-06-14 | $35.32 | $107.15 | 7,100 | — | — |
| 2017-06-13 | $35.14 | $106.60 | 11,300 | — | — |
| 2017-06-12 | $35.32 | $106.54 | 8,900 | — | — |
| 2017-06-09 | $35.44 | $106.90 | 12,600 | — | — |
| 2017-06-08 | $35.20 | $106.18 | 17,900 | — | — |
| 2017-06-07 | $35.21 | $106.21 | 23,400 | — | — |
| 2017-06-06 | $35.29 | $106.45 | 23,000 | — | — |
| 2017-06-05 | $35.16 | $106.06 | 51,900 | — | — |
| 2017-06-02 | $35.76 | $107.87 | 21,400 | — | — |
| 2017-06-01 | $35.36 | $106.66 | 21,700 | — | — |
| 2017-05-31 | $34.97 | $105.49 | 19,800 | — | — |
| 2017-05-30 | $34.66 | $104.55 | 18,200 | — | — |
| 2017-05-26 | $35.03 | $105.67 | 8,600 | — | — |
| 2017-05-25 | $34.97 | $105.49 | 23,300 | — | — |
| 2017-05-24 | $34.97 | $105.49 | 9,500 | — | — |
| 2017-05-23 | $34.99 | $105.55 | 18,200 | — | — |
| 2017-05-22 | $34.80 | $104.97 | 10,800 | — | — |
| 2017-05-19 | $34.51 | $104.10 | 25,500 | — | — |
| 2017-05-18 | $34.57 | $104.28 | 11,400 | — | — |
| 2017-05-17 | $34.42 | $103.83 | 15,100 | — | — |
| 2017-05-16 | $34.67 | $104.58 | 12,900 | — | — |
| 2017-05-15 | $34.87 | $105.18 | 15,700 | — | — |
| 2017-05-12 | $34.86 | $105.15 | 12,000 | — | — |
| 2017-05-11 | $34.55 | $104.22 | 20,600 | — | — |
| 2017-05-10 | $34.85 | $104.52 | 20,200 | — | — |
| 2017-05-09 | $34.93 | $104.76 | 21,800 | — | — |
| 2017-05-08 | $35.00 | $104.97 | 19,800 | — | — |
| 2017-05-05 | $35.41 | $106.20 | 15,100 | — | — |
| 2017-05-04 | $35.35 | $106.02 | 18,600 | — | — |
| 2017-05-03 | $35.37 | $106.08 | 17,200 | — | — |
| 2017-05-02 | $35.49 | $106.44 | 24,400 | — | — |
| 2017-05-01 | $35.15 | $105.42 | 30,400 | — | — |
| 2017-04-28 | $34.99 | $104.94 | 17,700 | — | — |
| 2017-04-27 | $34.80 | $104.37 | 19,700 | — | — |
| 2017-04-26 | $34.99 | $104.94 | 32,700 | — | — |
| 2017-04-25 | $34.65 | $103.92 | 25,900 | — | — |
| 2017-04-24 | $34.40 | $103.17 | 19,300 | — | — |
| 2017-04-21 | $34.18 | $102.51 | 19,800 | — | — |
| 2017-04-20 | $34.26 | $102.75 | 24,200 | — | — |
| 2017-04-19 | $33.93 | $101.76 | 14,300 | — | — |
| 2017-04-18 | $33.90 | $101.67 | 19,800 | — | — |
| 2017-04-17 | $34.17 | $102.48 | 15,900 | — | — |
| 2017-04-13 | $34.21 | $102.60 | 26,100 | — | — |
| 2017-04-12 | $33.99 | $101.94 | 13,900 | — | — |
| 2017-04-11 | $34.03 | $102.06 | 21,600 | — | — |
| 2017-04-10 | $34.37 | $102.48 | 14,500 | — | — |
| 2017-04-07 | $34.22 | $102.03 | 20,100 | — | — |
| 2017-04-06 | $34.16 | $101.85 | 30,800 | — | — |
| 2017-04-05 | $34.28 | $102.21 | 27,900 | — | — |
| 2017-04-04 | $34.70 | $103.46 | 19,800 | — | — |
| 2017-04-03 | $35.16 | $104.84 | 16,300 | — | — |
| 2017-03-31 | $34.59 | $103.14 | 27,400 | — | — |
| 2017-03-30 | $34.58 | $103.11 | 35,400 | — | — |
| 2017-03-29 | $34.51 | $102.90 | 13,700 | — | — |
| 2017-03-28 | $34.38 | $102.51 | 41,400 | — | — |
| 2017-03-27 | $33.96 | $101.26 | 22,400 | — | — |
| 2017-03-24 | $33.76 | $100.66 | 32,000 | — | — |
| 2017-03-23 | $34.20 | $101.97 | 10,100 | — | — |
| 2017-03-22 | $34.16 | $101.85 | 29,700 | — | — |
| 2017-03-21 | $34.20 | $101.97 | 16,800 | — | — |
| 2017-03-20 | $34.63 | $103.26 | 16,600 | — | — |
| 2017-03-17 | $34.34 | $102.39 | 15,200 | — | — |
| 2017-03-16 | $34.29 | $102.24 | 47,400 | — | — |
| 2017-03-15 | $34.49 | $102.84 | 21,500 | — | — |
| 2017-03-14 | $34.26 | $102.15 | 18,000 | — | — |
| 2017-03-13 | $34.21 | $102.00 | 26,300 | — | — |
| 2017-03-10 | $34.40 | $101.97 | 20,600 | — | — |
| 2017-03-09 | $34.40 | $101.97 | 18,800 | — | — |
| 2017-03-08 | $34.34 | $101.80 | 24,700 | — | — |
| 2017-03-07 | $34.11 | $101.11 | 24,200 | — | — |
| 2017-03-06 | $34.43 | $102.06 | 16,300 | — | — |
| 2017-03-03 | $34.48 | $102.21 | 31,600 | — | — |
| 2017-03-02 | $34.39 | $101.94 | 17,700 | — | — |
| 2017-03-01 | $34.56 | $102.45 | 29,700 | — | — |
| 2017-02-28 | $34.20 | $101.38 | 27,500 | — | — |
| 2017-02-27 | $34.29 | $101.65 | 37,200 | — | — |
| 2017-02-24 | $33.85 | $100.34 | 16,300 | — | — |
| 2017-02-23 | $33.79 | $100.17 | 34,800 | — | — |
| 2017-02-22 | $33.60 | $99.60 | 51,600 | — | — |
| 2017-02-21 | $33.86 | $100.37 | 39,900 | — | — |
| 2017-02-17 | $33.70 | $99.90 | 27,100 | — | — |
| 2017-02-16 | $33.44 | $99.13 | 44,200 | — | — |
| 2017-02-15 | $33.95 | $100.64 | 43,000 | — | — |
| 2017-02-14 | $33.49 | $99.28 | 42,000 | — | — |
| 2017-02-13 | $33.15 | $98.27 | 57,400 | — | — |
| 2017-02-10 | $33.46 | $98.59 | 28,900 | — | — |
| 2017-02-09 | $33.27 | $98.03 | 43,400 | — | — |
| 2017-02-08 | $32.61 | $96.09 | 47,800 | — | — |
| 2017-02-07 | $33.17 | $97.74 | 27,100 | — | — |
| 2017-02-06 | $33.26 | $98.00 | 28,100 | — | — |
| 2017-02-03 | $33.44 | $98.54 | 37,800 | — | — |
| 2017-02-02 | $33.39 | $98.39 | 21,300 | — | — |
| 2017-02-01 | $33.05 | $97.39 | 23,600 | — | — |
| 2017-01-31 | $33.12 | $97.59 | 37,300 | — | — |
| 2017-01-30 | $32.68 | $96.30 | 23,900 | — | — |
| 2017-01-27 | $32.86 | $96.83 | 35,400 | — | — |
| 2017-01-26 | $33.04 | $97.36 | 34,700 | — | — |
| 2017-01-25 | $32.69 | $96.33 | 34,600 | — | — |
| 2017-01-24 | $32.51 | $95.79 | 50,500 | — | — |
| 2017-01-23 | $32.57 | $95.97 | 55,000 | — | — |
| 2017-01-20 | $32.67 | $96.27 | 43,700 | — | — |
| 2017-01-19 | $32.34 | $95.29 | 38,000 | — | — |
| 2017-01-18 | $32.66 | $96.24 | 43,900 | — | — |
| 2017-01-17 | $32.88 | $96.89 | 51,700 | — | — |
| 2017-01-13 | $33.65 | $99.15 | 19,700 | — | — |
| 2017-01-12 | $33.33 | $98.21 | 32,000 | — | — |
| 2017-01-11 | $33.58 | $98.95 | 60,700 | — | — |
| 2017-01-10 | $33.42 | $97.89 | 53,300 | — | — |
| 2017-01-09 | $33.20 | $97.24 | 25,400 | — | — |
| 2017-01-06 | $32.85 | $96.22 | 27,900 | — | — |
| 2017-01-05 | $32.78 | $96.01 | 48,900 | — | — |
| 2017-01-04 | $32.72 | $95.84 | 61,900 | — | — |
| 2017-01-03 | $32.35 | $94.75 | 30,300 | — | — |