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
- 1999-12-23 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 | $34.00 | $43.00 | 33,200 | — | — |
| 2017-12-28 | $34.10 | $43.13 | 26,400 | — | — |
| 2017-12-27 | $33.75 | $42.68 | 41,400 | — | — |
| 2017-12-26 | $34.63 | $43.79 | 46,600 | — | — |
| 2017-12-22 | $34.80 | $44.01 | 16,800 | — | — |
| 2017-12-21 | $34.88 | $44.11 | 33,800 | — | — |
| 2017-12-20 | $34.95 | $44.20 | 46,200 | — | — |
| 2017-12-19 | $35.45 | $44.83 | 26,600 | — | — |
| 2017-12-18 | $35.58 | $44.99 | 41,400 | — | — |
| 2017-12-15 | $35.55 | $44.96 | 161,600 | — | — |
| 2017-12-14 | $34.25 | $43.32 | 59,600 | — | — |
| 2017-12-13 | $34.55 | $43.69 | 44,200 | — | — |
| 2017-12-12 | $34.63 | $43.79 | 64,000 | — | — |
| 2017-12-11 | $34.33 | $43.41 | 46,600 | — | — |
| 2017-12-08 | $34.42 | $43.54 | 33,800 | — | — |
| 2017-12-07 | $34.72 | $43.92 | 78,800 | — | — |
| 2017-12-06 | $35.00 | $44.26 | 25,000 | — | — |
| 2017-12-05 | $35.35 | $44.71 | 85,400 | — | — |
| 2017-12-04 | $37.05 | $46.86 | 195,800 | — | — |
| 2017-12-01 | $35.47 | $44.86 | 45,800 | — | — |
| 2017-11-30 | $35.22 | $44.55 | 47,600 | — | — |
| 2017-11-29 | $36.22 | $45.81 | 84,800 | — | — |
| 2017-11-28 | $34.70 | $43.88 | 64,000 | — | — |
| 2017-11-27 | $33.83 | $42.78 | 51,800 | — | — |
| 2017-11-24 | $33.58 | $42.46 | 45,800 | — | — |
| 2017-11-22 | $33.95 | $42.94 | 26,600 | — | — |
| 2017-11-21 | $34.05 | $43.06 | 42,400 | — | — |
| 2017-11-20 | $34.22 | $43.28 | 25,800 | — | — |
| 2017-11-17 | $34.05 | $43.06 | 28,400 | — | — |
| 2017-11-16 | $33.97 | $42.97 | 19,000 | — | — |
| 2017-11-15 | $33.30 | $42.11 | 21,600 | — | — |
| 2017-11-14 | $33.30 | $42.11 | 13,800 | — | — |
| 2017-11-13 | $33.25 | $42.05 | 16,600 | — | — |
| 2017-11-10 | $32.80 | $41.48 | 20,800 | — | — |
| 2017-11-09 | $32.47 | $41.07 | 42,600 | — | — |
| 2017-11-08 | $32.40 | $40.98 | 31,200 | — | — |
| 2017-11-07 | $32.58 | $41.20 | 42,600 | — | — |
| 2017-11-06 | $33.80 | $42.75 | 68,400 | — | — |
| 2017-11-03 | $33.85 | $42.81 | 36,400 | — | — |
| 2017-11-02 | $34.65 | $43.82 | 23,800 | — | — |
| 2017-11-01 | $33.95 | $42.75 | 21,200 | — | — |
| 2017-10-31 | $33.88 | $42.66 | 62,800 | — | — |
| 2017-10-30 | $34.45 | $43.38 | 23,000 | — | — |
| 2017-10-27 | $35.83 | $45.11 | 27,800 | — | — |
| 2017-10-26 | $35.60 | $44.83 | 98,400 | — | — |
| 2017-10-25 | $35.58 | $44.80 | 44,600 | — | — |
| 2017-10-24 | $35.15 | $44.26 | 40,800 | — | — |
| 2017-10-23 | $35.42 | $44.61 | 67,200 | — | — |
| 2017-10-20 | $33.92 | $42.72 | 68,200 | — | — |
| 2017-10-19 | $33.92 | $42.72 | 68,400 | — | — |
| 2017-10-18 | $34.33 | $43.22 | 51,800 | — | — |
| 2017-10-17 | $34.67 | $43.67 | 64,200 | — | — |
| 2017-10-16 | $34.75 | $43.76 | 79,400 | — | — |
| 2017-10-13 | $35.30 | $44.45 | 30,600 | — | — |
| 2017-10-12 | $35.90 | $45.21 | 66,400 | — | — |
| 2017-10-11 | $35.60 | $44.83 | 77,200 | — | — |
| 2017-10-10 | $35.08 | $44.17 | 52,800 | — | — |
| 2017-10-09 | $34.63 | $43.60 | 13,400 | — | — |
| 2017-10-06 | $34.47 | $43.41 | 36,000 | — | — |
| 2017-10-05 | $34.78 | $43.79 | 83,200 | — | — |
| 2017-10-04 | $34.42 | $43.35 | 14,000 | — | — |
| 2017-10-03 | $34.85 | $43.89 | 33,800 | — | — |
| 2017-10-02 | $34.85 | $43.89 | 70,800 | — | — |
| 2017-09-29 | $34.25 | $43.13 | 51,200 | — | — |
| 2017-09-28 | $34.03 | $42.85 | 181,400 | — | — |
| 2017-09-27 | $34.92 | $43.98 | 96,400 | — | — |
| 2017-09-26 | $33.50 | $42.19 | 66,200 | — | — |
| 2017-09-25 | $32.85 | $41.37 | 52,200 | — | — |
| 2017-09-22 | $32.90 | $41.43 | 36,800 | — | — |
| 2017-09-21 | $32.72 | $41.21 | 32,800 | — | — |
| 2017-09-20 | $32.70 | $41.18 | 50,200 | — | — |
| 2017-09-19 | $32.85 | $41.37 | 43,600 | — | — |
| 2017-09-18 | $32.88 | $41.40 | 59,200 | — | — |
| 2017-09-15 | $32.17 | $40.52 | 97,800 | — | — |
| 2017-09-14 | $32.92 | $41.46 | 30,400 | — | — |
| 2017-09-13 | $33.00 | $41.56 | 24,600 | — | — |
| 2017-09-12 | $33.00 | $41.56 | 50,000 | — | — |
| 2017-09-11 | $32.50 | $40.93 | 62,400 | — | — |
| 2017-09-08 | $32.20 | $40.55 | 42,800 | — | — |
| 2017-09-07 | $31.70 | $39.92 | 49,600 | — | — |
| 2017-09-06 | $32.00 | $40.30 | 35,400 | — | — |
| 2017-09-05 | $32.22 | $40.58 | 48,400 | — | — |
| 2017-09-01 | $32.40 | $40.80 | 21,400 | — | — |
| 2017-08-31 | $32.72 | $41.21 | 31,200 | — | — |
| 2017-08-30 | $32.33 | $40.71 | 13,400 | — | — |
| 2017-08-29 | $32.45 | $40.86 | 30,600 | — | — |
| 2017-08-28 | $32.42 | $40.83 | 47,600 | — | — |
| 2017-08-25 | $32.80 | $41.30 | 18,800 | — | — |
| 2017-08-24 | $32.58 | $41.02 | 66,800 | — | — |
| 2017-08-23 | $31.85 | $40.11 | 21,600 | — | — |
| 2017-08-22 | $32.40 | $40.80 | 37,400 | — | — |
| 2017-08-21 | $31.95 | $40.23 | 59,800 | — | — |
| 2017-08-18 | $32.15 | $40.49 | 81,200 | — | — |
| 2017-08-17 | $32.05 | $40.36 | 31,400 | — | — |
| 2017-08-16 | $32.58 | $41.02 | 60,000 | — | — |
| 2017-08-15 | $32.60 | $41.05 | 28,800 | — | — |
| 2017-08-14 | $32.70 | $41.18 | 50,200 | — | — |
| 2017-08-11 | $31.60 | $39.79 | 84,800 | — | — |
| 2017-08-10 | $32.22 | $40.58 | 56,200 | — | — |
| 2017-08-09 | $32.22 | $40.58 | 42,400 | — | — |
| 2017-08-08 | $32.75 | $41.24 | 61,800 | — | — |
| 2017-08-07 | $32.80 | $41.30 | 48,200 | — | — |
| 2017-08-04 | $32.80 | $41.30 | 14,800 | — | — |
| 2017-08-03 | $32.60 | $41.05 | 54,200 | — | — |
| 2017-08-02 | $32.65 | $41.12 | 13,000 | — | — |
| 2017-08-01 | $32.88 | $41.22 | 64,600 | — | — |
| 2017-07-31 | $33.33 | $41.78 | 29,400 | — | — |
| 2017-07-28 | $32.97 | $41.34 | 36,200 | — | — |
| 2017-07-27 | $33.28 | $41.72 | 27,600 | — | — |
| 2017-07-26 | $33.55 | $42.06 | 58,600 | — | — |
| 2017-07-25 | $31.70 | $39.74 | 44,000 | — | — |
| 2017-07-24 | $31.95 | $40.06 | 78,600 | — | — |
| 2017-07-21 | $30.83 | $38.65 | 71,600 | — | — |
| 2017-07-20 | $31.83 | $39.90 | 33,000 | — | — |
| 2017-07-19 | $32.58 | $40.84 | 26,400 | — | — |
| 2017-07-18 | $32.22 | $40.40 | 38,000 | — | — |
| 2017-07-17 | $31.35 | $39.30 | 60,600 | — | — |
| 2017-07-14 | $31.28 | $39.21 | 25,600 | — | — |
| 2017-07-13 | $31.60 | $39.62 | 17,600 | — | — |
| 2017-07-12 | $31.28 | $39.21 | 96,400 | — | — |
| 2017-07-11 | $31.92 | $40.03 | 49,200 | — | — |
| 2017-07-10 | $32.10 | $40.24 | 40,000 | — | — |
| 2017-07-07 | $32.05 | $40.18 | 32,600 | — | — |
| 2017-07-06 | $31.53 | $39.52 | 40,800 | — | — |
| 2017-07-05 | $31.78 | $39.84 | 36,200 | — | — |
| 2017-07-03 | $31.23 | $39.15 | 13,400 | — | — |
| 2017-06-30 | $30.78 | $38.58 | 38,000 | — | — |
| 2017-06-29 | $31.33 | $39.27 | 44,600 | — | — |
| 2017-06-28 | $31.13 | $39.02 | 48,200 | — | — |
| 2017-06-27 | $30.58 | $38.33 | 44,400 | — | — |
| 2017-06-26 | $30.50 | $38.24 | 45,600 | — | — |
| 2017-06-23 | $30.58 | $38.33 | 87,200 | — | — |
| 2017-06-22 | $30.30 | $37.99 | 38,200 | — | — |
| 2017-06-21 | $31.05 | $38.93 | 31,400 | — | — |
| 2017-06-20 | $31.63 | $39.65 | 22,000 | — | — |
| 2017-06-19 | $31.92 | $40.03 | 17,200 | — | — |
| 2017-06-16 | $31.83 | $39.90 | 63,800 | — | — |
| 2017-06-15 | $31.58 | $39.59 | 15,600 | — | — |
| 2017-06-14 | $31.85 | $39.93 | 23,000 | — | — |
| 2017-06-13 | $32.10 | $40.24 | 23,800 | — | — |
| 2017-06-12 | $32.78 | $41.09 | 37,200 | — | — |
| 2017-06-09 | $32.45 | $40.68 | 44,600 | — | — |
| 2017-06-08 | $31.40 | $39.37 | 29,800 | — | — |
| 2017-06-07 | $30.80 | $38.61 | 32,200 | — | — |
| 2017-06-06 | $30.23 | $37.89 | 19,200 | — | — |
| 2017-06-05 | $30.33 | $38.02 | 19,600 | — | — |
| 2017-06-02 | $31.05 | $38.93 | 37,800 | — | — |
| 2017-06-01 | $30.53 | $38.27 | 14,800 | — | — |
| 2017-05-31 | $29.98 | $37.58 | 35,400 | — | — |
| 2017-05-30 | $30.55 | $38.30 | 35,400 | — | — |
| 2017-05-26 | $30.80 | $38.61 | 18,200 | — | — |
| 2017-05-25 | $30.50 | $38.24 | 34,600 | — | — |
| 2017-05-24 | $30.95 | $38.80 | 28,200 | — | — |
| 2017-05-23 | $30.95 | $38.80 | 27,200 | — | — |
| 2017-05-22 | $30.98 | $38.83 | 18,000 | — | — |
| 2017-05-19 | $30.35 | $38.05 | 38,000 | — | — |
| 2017-05-18 | $30.53 | $38.27 | 38,000 | — | — |
| 2017-05-17 | $29.73 | $37.27 | 48,600 | — | — |
| 2017-05-16 | $31.25 | $39.18 | 50,000 | — | — |
| 2017-05-15 | $31.58 | $39.59 | 44,400 | — | — |
| 2017-05-12 | $31.30 | $39.24 | 29,200 | — | — |
| 2017-05-11 | $31.83 | $39.90 | 25,200 | — | — |
| 2017-05-10 | $32.08 | $40.21 | 26,800 | — | — |
| 2017-05-09 | $31.98 | $40.09 | 28,600 | — | — |
| 2017-05-08 | $32.40 | $40.62 | 42,000 | — | — |
| 2017-05-05 | $31.73 | $39.77 | 35,800 | — | — |
| 2017-05-04 | $31.35 | $39.30 | 16,600 | — | — |
| 2017-05-03 | $31.28 | $39.21 | 36,200 | — | — |
| 2017-05-02 | $31.23 | $38.98 | 40,200 | — | — |
| 2017-05-01 | $31.08 | $38.79 | 50,200 | — | — |
| 2017-04-28 | $31.58 | $39.42 | 60,200 | — | — |
| 2017-04-27 | $32.05 | $40.01 | 31,800 | — | — |
| 2017-04-26 | $33.63 | $41.97 | 51,600 | — | — |
| 2017-04-25 | $33.92 | $42.35 | 52,000 | — | — |
| 2017-04-24 | $33.65 | $42.01 | 69,600 | — | — |
| 2017-04-21 | $34.35 | $42.88 | 42,000 | — | — |
| 2017-04-20 | $34.40 | $42.94 | 37,600 | — | — |
| 2017-04-19 | $33.25 | $41.51 | 43,000 | — | — |
| 2017-04-18 | $32.00 | $39.95 | 12,600 | — | — |
| 2017-04-17 | $32.97 | $41.16 | 34,600 | — | — |
| 2017-04-13 | $31.80 | $39.70 | 20,400 | — | — |
| 2017-04-12 | $32.85 | $41.01 | 19,200 | — | — |
| 2017-04-11 | $33.17 | $41.41 | 13,000 | — | — |
| 2017-04-10 | $32.88 | $41.04 | 11,800 | — | — |
| 2017-04-07 | $33.20 | $41.44 | 40,600 | — | — |
| 2017-04-06 | $33.50 | $41.82 | 81,800 | — | — |
| 2017-04-05 | $32.97 | $41.16 | 65,600 | — | — |
| 2017-04-04 | $32.50 | $40.57 | 38,400 | — | — |
| 2017-04-03 | $32.08 | $40.04 | 37,600 | — | — |
| 2017-03-31 | $32.17 | $40.16 | 52,000 | — | — |
| 2017-03-30 | $32.50 | $40.57 | 49,400 | — | — |
| 2017-03-29 | $32.47 | $40.54 | 40,800 | — | — |
| 2017-03-28 | $32.47 | $40.54 | 54,000 | — | — |
| 2017-03-27 | $32.45 | $40.51 | 25,000 | — | — |
| 2017-03-24 | $32.17 | $40.16 | 19,800 | — | — |
| 2017-03-23 | $32.22 | $40.23 | 22,200 | — | — |
| 2017-03-22 | $32.33 | $40.35 | 22,000 | — | — |
| 2017-03-21 | $33.92 | $42.35 | 32,600 | — | — |
| 2017-03-20 | $35.45 | $44.25 | 23,800 | — | — |
| 2017-03-17 | $34.70 | $43.32 | 130,000 | — | — |
| 2017-03-16 | $34.67 | $43.28 | 37,200 | — | — |
| 2017-03-15 | $34.47 | $43.04 | 12,200 | — | — |
| 2017-03-14 | $34.53 | $43.10 | 11,400 | — | — |
| 2017-03-13 | $34.55 | $43.13 | 20,000 | — | — |
| 2017-03-10 | $34.53 | $43.10 | 30,000 | — | — |
| 2017-03-09 | $34.40 | $42.94 | 16,000 | — | — |
| 2017-03-08 | $34.42 | $42.97 | 23,400 | — | — |
| 2017-03-07 | $34.50 | $43.07 | 21,200 | — | — |
| 2017-03-06 | $34.53 | $43.10 | 43,400 | — | — |
| 2017-03-03 | $34.13 | $42.60 | 47,800 | — | — |
| 2017-03-02 | $34.35 | $42.88 | 44,200 | — | — |
| 2017-03-01 | $34.80 | $43.44 | 20,000 | — | — |
| 2017-02-28 | $34.25 | $42.75 | 22,800 | — | — |
| 2017-02-27 | $34.53 | $43.10 | 25,000 | — | — |
| 2017-02-24 | $34.45 | $43.00 | 17,800 | — | — |
| 2017-02-23 | $34.75 | $43.38 | 19,400 | — | — |
| 2017-02-22 | $34.33 | $42.85 | 22,000 | — | — |
| 2017-02-21 | $34.90 | $43.57 | 15,400 | — | — |
| 2017-02-17 | $34.70 | $43.32 | 16,000 | — | — |
| 2017-02-16 | $34.63 | $43.22 | 16,000 | — | — |
| 2017-02-15 | $34.00 | $42.44 | 19,400 | — | — |
| 2017-02-14 | $34.10 | $42.57 | 18,200 | — | — |
| 2017-02-13 | $33.75 | $42.13 | 9,400 | — | — |
| 2017-02-10 | $33.35 | $41.63 | 15,400 | — | — |
| 2017-02-09 | $33.83 | $42.22 | 9,800 | — | — |
| 2017-02-08 | $33.45 | $41.76 | 15,000 | — | — |
| 2017-02-07 | $33.85 | $42.25 | 6,200 | — | — |
| 2017-02-06 | $33.83 | $42.22 | 6,800 | — | — |
| 2017-02-03 | $33.55 | $41.88 | 39,200 | — | — |
| 2017-02-02 | $33.78 | $42.16 | 11,000 | — | — |
| 2017-02-01 | $34.08 | $42.54 | 17,800 | — | — |
| 2017-01-31 | $33.60 | $41.77 | 17,200 | — | — |
| 2017-01-30 | $33.60 | $41.77 | 18,600 | — | — |
| 2017-01-27 | $34.20 | $42.52 | 3,200 | — | — |
| 2017-01-26 | $35.25 | $43.83 | 18,600 | — | — |
| 2017-01-25 | $35.63 | $44.29 | 17,200 | — | — |
| 2017-01-24 | $35.15 | $43.70 | 16,400 | — | — |
| 2017-01-23 | $34.78 | $43.24 | 28,200 | — | — |
| 2017-01-20 | $33.50 | $41.65 | 15,800 | — | — |
| 2017-01-19 | $33.38 | $41.49 | 10,800 | — | — |
| 2017-01-18 | $33.70 | $41.90 | 20,200 | — | — |
| 2017-01-17 | $33.50 | $41.65 | 27,000 | — | — |
| 2017-01-13 | $34.38 | $42.74 | 31,400 | — | — |
| 2017-01-12 | $33.38 | $41.49 | 71,800 | — | — |
| 2017-01-11 | $33.63 | $41.81 | 15,400 | — | — |
| 2017-01-10 | $33.95 | $42.21 | 9,000 | — | — |
| 2017-01-09 | $33.60 | $41.77 | 13,200 | — | — |
| 2017-01-06 | $33.92 | $42.18 | 12,800 | — | — |
| 2017-01-05 | $33.92 | $42.18 | 18,600 | — | — |
| 2017-01-04 | $34.20 | $42.52 | 19,400 | — | — |
| 2017-01-03 | $34.60 | $43.02 | 23,600 | — | — |