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
- 2000-08-04 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 | $34.32 | $34.74 | 275,400 | — | — |
| 2017-12-28 | $34.42 | $34.84 | 239,000 | — | — |
| 2017-12-27 | $34.28 | $34.70 | 215,000 | — | — |
| 2017-12-26 | $34.11 | $34.53 | 282,000 | — | — |
| 2017-12-22 | $34.08 | $34.50 | 206,300 | — | — |
| 2017-12-21 | $34.15 | $34.57 | 385,100 | — | — |
| 2017-12-20 | $34.32 | $34.74 | 795,500 | — | — |
| 2017-12-19 | $34.71 | $35.14 | 680,900 | — | — |
| 2017-12-18 | $34.37 | $34.79 | 404,700 | — | — |
| 2017-12-15 | $34.63 | $35.05 | 713,400 | — | — |
| 2017-12-14 | $33.90 | $34.32 | 373,500 | — | — |
| 2017-12-13 | $34.19 | $34.61 | 623,900 | — | — |
| 2017-12-12 | $34.28 | $34.70 | 500,800 | — | — |
| 2017-12-11 | $34.27 | $34.69 | 612,700 | — | — |
| 2017-12-08 | $34.82 | $35.25 | 463,700 | — | — |
| 2017-12-07 | $34.19 | $34.61 | 401,600 | — | — |
| 2017-12-06 | $33.56 | $33.97 | 384,600 | — | — |
| 2017-12-05 | $33.73 | $34.14 | 461,800 | — | — |
| 2017-12-04 | $33.65 | $34.06 | 615,900 | — | — |
| 2017-12-01 | $34.81 | $35.24 | 597,700 | — | — |
| 2017-11-30 | $35.18 | $35.57 | 729,900 | — | — |
| 2017-11-29 | $35.13 | $35.52 | 980,800 | — | — |
| 2017-11-28 | $36.35 | $36.75 | 500,200 | — | — |
| 2017-11-27 | $35.75 | $36.15 | 574,400 | — | — |
| 2017-11-24 | $35.37 | $35.76 | 160,000 | — | — |
| 2017-11-22 | $35.22 | $35.61 | 766,800 | — | — |
| 2017-11-21 | $35.15 | $35.54 | 891,600 | — | — |
| 2017-11-20 | $34.38 | $34.76 | 813,300 | — | — |
| 2017-11-17 | $33.74 | $34.11 | 517,300 | — | — |
| 2017-11-16 | $33.33 | $33.70 | 544,400 | — | — |
| 2017-11-15 | $32.39 | $32.75 | 543,600 | — | — |
| 2017-11-14 | $32.69 | $33.05 | 368,000 | — | — |
| 2017-11-13 | $32.39 | $32.75 | 657,700 | — | — |
| 2017-11-10 | $31.83 | $32.18 | 944,300 | — | — |
| 2017-11-09 | $32.41 | $32.77 | 471,600 | — | — |
| 2017-11-08 | $32.52 | $32.88 | 366,300 | — | — |
| 2017-11-07 | $32.77 | $33.13 | 519,700 | — | — |
| 2017-11-06 | $33.11 | $33.48 | 890,400 | — | — |
| 2017-11-03 | $33.34 | $33.71 | 2,025,200 | — | — |
| 2017-11-02 | $31.30 | $31.65 | 748,600 | — | — |
| 2017-11-01 | $31.89 | $32.24 | 518,900 | — | — |
| 2017-10-31 | $31.40 | $31.75 | 441,700 | — | — |
| 2017-10-30 | $31.27 | $31.62 | 592,900 | — | — |
| 2017-10-27 | $31.73 | $32.08 | 817,000 | — | — |
| 2017-10-26 | $30.76 | $31.10 | 378,000 | — | — |
| 2017-10-25 | $30.25 | $30.59 | 315,900 | — | — |
| 2017-10-24 | $30.49 | $30.83 | 240,900 | — | — |
| 2017-10-23 | $30.48 | $30.82 | 252,500 | — | — |
| 2017-10-20 | $30.54 | $30.88 | 527,300 | — | — |
| 2017-10-19 | $29.99 | $30.32 | 546,300 | — | — |
| 2017-10-18 | $30.03 | $30.36 | 616,500 | — | — |
| 2017-10-17 | $30.45 | $30.79 | 419,100 | — | — |
| 2017-10-16 | $30.94 | $31.28 | 250,400 | — | — |
| 2017-10-13 | $30.89 | $31.23 | 341,700 | — | — |
| 2017-10-12 | $30.71 | $31.05 | 250,900 | — | — |
| 2017-10-11 | $30.61 | $30.95 | 295,600 | — | — |
| 2017-10-10 | $30.11 | $30.44 | 253,500 | — | — |
| 2017-10-09 | $30.32 | $30.66 | 285,800 | — | — |
| 2017-10-06 | $30.41 | $30.75 | 786,900 | — | — |
| 2017-10-05 | $30.52 | $30.86 | 530,200 | — | — |
| 2017-10-04 | $30.33 | $30.67 | 749,900 | — | — |
| 2017-10-03 | $30.23 | $30.57 | 422,000 | — | — |
| 2017-10-02 | $29.99 | $30.32 | 345,200 | — | — |
| 2017-09-29 | $29.75 | $30.08 | 299,300 | — | — |
| 2017-09-28 | $29.62 | $29.95 | 306,200 | — | — |
| 2017-09-27 | $29.60 | $29.93 | 391,600 | — | — |
| 2017-09-26 | $29.18 | $29.50 | 344,300 | — | — |
| 2017-09-25 | $29.53 | $29.86 | 230,100 | — | — |
| 2017-09-22 | $29.36 | $29.69 | 359,000 | — | — |
| 2017-09-21 | $29.42 | $29.75 | 409,100 | — | — |
| 2017-09-20 | $29.74 | $30.07 | 580,000 | — | — |
| 2017-09-19 | $29.70 | $30.03 | 253,000 | — | — |
| 2017-09-18 | $30.12 | $30.45 | 303,300 | — | — |
| 2017-09-15 | $29.85 | $30.18 | 691,800 | — | — |
| 2017-09-14 | $30.09 | $30.42 | 360,300 | — | — |
| 2017-09-13 | $30.00 | $30.33 | 440,800 | — | — |
| 2017-09-12 | $30.05 | $30.38 | 503,600 | — | — |
| 2017-09-11 | $29.85 | $30.18 | 559,100 | — | — |
| 2017-09-08 | $29.31 | $29.64 | 621,600 | — | — |
| 2017-09-07 | $29.13 | $29.45 | 804,600 | — | — |
| 2017-09-06 | $29.02 | $29.34 | 1,119,800 | — | — |
| 2017-09-05 | $28.92 | $29.24 | 495,200 | — | — |
| 2017-09-01 | $29.11 | $29.43 | 434,800 | — | — |
| 2017-08-31 | $29.09 | $29.41 | 371,300 | — | — |
| 2017-08-30 | $28.67 | $28.95 | 502,900 | — | — |
| 2017-08-29 | $28.57 | $28.85 | 408,100 | — | — |
| 2017-08-28 | $28.50 | $28.78 | 345,100 | — | — |
| 2017-08-25 | $28.35 | $28.63 | 309,700 | — | — |
| 2017-08-24 | $28.34 | $28.61 | 359,700 | — | — |
| 2017-08-23 | $28.12 | $28.39 | 365,200 | — | — |
| 2017-08-22 | $28.51 | $28.79 | 453,900 | — | — |
| 2017-08-21 | $28.02 | $28.29 | 1,151,600 | — | — |
| 2017-08-18 | $27.62 | $27.89 | 311,000 | — | — |
| 2017-08-17 | $27.62 | $27.89 | 398,200 | — | — |
| 2017-08-16 | $27.97 | $28.24 | 490,300 | — | — |
| 2017-08-15 | $27.73 | $28.00 | 394,400 | — | — |
| 2017-08-14 | $27.98 | $28.25 | 727,500 | — | — |
| 2017-08-11 | $27.50 | $27.77 | 538,900 | — | — |
| 2017-08-10 | $27.07 | $27.33 | 419,000 | — | — |
| 2017-08-09 | $27.44 | $27.71 | 539,300 | — | — |
| 2017-08-08 | $27.34 | $27.61 | 751,700 | — | — |
| 2017-08-07 | $27.75 | $28.02 | 640,100 | — | — |
| 2017-08-04 | $27.88 | $28.15 | 1,417,500 | — | — |
| 2017-08-03 | $28.47 | $28.75 | 615,600 | — | — |
| 2017-08-02 | $28.21 | $28.48 | 744,300 | — | — |
| 2017-08-01 | $27.93 | $28.20 | 510,100 | — | — |
| 2017-07-31 | $28.68 | $28.96 | 402,200 | — | — |
| 2017-07-28 | $28.31 | $28.58 | 427,800 | — | — |
| 2017-07-27 | $28.29 | $28.56 | 527,600 | — | — |
| 2017-07-26 | $28.20 | $28.47 | 402,900 | — | — |
| 2017-07-25 | $28.49 | $28.77 | 474,500 | — | — |
| 2017-07-24 | $28.86 | $29.14 | 383,400 | — | — |
| 2017-07-21 | $29.15 | $29.43 | 379,200 | — | — |
| 2017-07-20 | $28.93 | $29.21 | 246,700 | — | — |
| 2017-07-19 | $28.95 | $29.23 | 221,600 | — | — |
| 2017-07-18 | $29.14 | $29.42 | 260,700 | — | — |
| 2017-07-17 | $29.18 | $29.46 | 314,500 | — | — |
| 2017-07-14 | $28.99 | $29.27 | 337,200 | — | — |
| 2017-07-13 | $28.84 | $29.12 | 720,200 | — | — |
| 2017-07-12 | $29.03 | $29.31 | 828,100 | — | — |
| 2017-07-11 | $29.04 | $29.32 | 591,800 | — | — |
| 2017-07-10 | $29.15 | $29.43 | 485,900 | — | — |
| 2017-07-07 | $29.49 | $29.78 | 343,100 | — | — |
| 2017-07-06 | $29.03 | $29.31 | 1,946,100 | — | — |
| 2017-07-05 | $29.34 | $29.62 | 566,100 | — | — |
| 2017-07-03 | $28.80 | $29.08 | 197,300 | — | — |
| 2017-06-30 | $28.84 | $29.12 | 497,500 | — | — |
| 2017-06-29 | $28.84 | $29.12 | 577,200 | — | — |
| 2017-06-28 | $29.07 | $29.35 | 589,500 | — | — |
| 2017-06-27 | $28.43 | $28.71 | 656,900 | — | — |
| 2017-06-26 | $28.44 | $28.72 | 1,385,300 | — | — |
| 2017-06-23 | $29.98 | $30.27 | 3,910,100 | — | — |
| 2017-06-22 | $28.62 | $28.90 | 451,400 | — | — |
| 2017-06-21 | $28.50 | $28.78 | 497,600 | — | — |
| 2017-06-20 | $28.13 | $28.40 | 457,700 | — | — |
| 2017-06-19 | $28.26 | $28.53 | 749,700 | — | — |
| 2017-06-16 | $27.71 | $27.98 | 880,300 | — | — |
| 2017-06-15 | $27.75 | $28.02 | 804,800 | — | — |
| 2017-06-14 | $28.05 | $28.32 | 817,800 | — | — |
| 2017-06-13 | $28.18 | $28.45 | 1,192,200 | — | — |
| 2017-06-12 | $27.28 | $27.54 | 486,400 | — | — |
| 2017-06-09 | $27.53 | $27.80 | 629,000 | — | — |
| 2017-06-08 | $27.90 | $28.17 | 937,100 | — | — |
| 2017-06-07 | $27.52 | $27.79 | 536,500 | — | — |
| 2017-06-06 | $27.39 | $27.66 | 923,900 | — | — |
| 2017-06-05 | $27.21 | $27.47 | 570,300 | — | — |
| 2017-06-02 | $27.47 | $27.74 | 499,300 | — | — |
| 2017-06-01 | $27.39 | $27.66 | 775,900 | — | — |
| 2017-05-31 | $27.21 | $27.43 | 695,000 | — | — |
| 2017-05-30 | $27.16 | $27.38 | 452,300 | — | — |
| 2017-05-26 | $27.01 | $27.23 | 794,300 | — | — |
| 2017-05-25 | $27.02 | $27.24 | 566,000 | — | — |
| 2017-05-24 | $26.95 | $27.17 | 748,500 | — | — |
| 2017-05-23 | $26.92 | $27.14 | 1,261,200 | — | — |
| 2017-05-22 | $26.62 | $26.84 | 698,400 | — | — |
| 2017-05-19 | $26.23 | $26.45 | 661,700 | — | — |
| 2017-05-18 | $26.19 | $26.41 | 502,100 | — | — |
| 2017-05-17 | $25.98 | $26.19 | 700,200 | — | — |
| 2017-05-16 | $26.13 | $26.34 | 478,300 | — | — |
| 2017-05-15 | $26.05 | $26.26 | 458,500 | — | — |
| 2017-05-12 | $25.79 | $26.00 | 530,600 | — | — |
| 2017-05-11 | $25.33 | $25.54 | 490,400 | — | — |
| 2017-05-10 | $25.67 | $25.88 | 844,600 | — | — |
| 2017-05-09 | $25.83 | $26.04 | 736,200 | — | — |
| 2017-05-08 | $25.66 | $25.87 | 439,600 | — | — |
| 2017-05-05 | $25.99 | $26.20 | 1,014,900 | — | — |
| 2017-05-04 | $25.43 | $25.64 | 2,034,100 | — | — |
| 2017-05-03 | $24.91 | $25.11 | 987,100 | — | — |
| 2017-05-02 | $24.51 | $24.71 | 459,500 | — | — |
| 2017-05-01 | $24.62 | $24.82 | 957,400 | — | — |
| 2017-04-28 | $24.39 | $24.59 | 1,034,500 | — | — |
| 2017-04-27 | $24.31 | $24.51 | 1,822,700 | — | — |
| 2017-04-26 | $23.22 | $23.41 | 520,000 | — | — |
| 2017-04-25 | $22.74 | $22.93 | 422,200 | — | — |
| 2017-04-24 | $22.38 | $22.56 | 368,100 | — | — |
| 2017-04-21 | $22.19 | $22.37 | 503,100 | — | — |
| 2017-04-20 | $22.09 | $22.27 | 348,500 | — | — |
| 2017-04-19 | $22.13 | $22.31 | 358,700 | — | — |
| 2017-04-18 | $22.02 | $22.20 | 257,100 | — | — |
| 2017-04-17 | $22.18 | $22.36 | 427,800 | — | — |
| 2017-04-13 | $21.90 | $22.08 | 314,900 | — | — |
| 2017-04-12 | $22.03 | $22.21 | 447,000 | — | — |
| 2017-04-11 | $22.43 | $22.61 | 571,700 | — | — |
| 2017-04-10 | $22.44 | $22.62 | 422,700 | — | — |
| 2017-04-07 | $22.70 | $22.89 | 304,400 | — | — |
| 2017-04-06 | $22.75 | $22.94 | 332,600 | — | — |
| 2017-04-05 | $22.66 | $22.85 | 518,700 | — | — |
| 2017-04-04 | $22.63 | $22.82 | 674,900 | — | — |
| 2017-04-03 | $23.33 | $23.52 | 661,100 | — | — |
| 2017-03-31 | $23.33 | $23.52 | 529,500 | — | — |
| 2017-03-30 | $22.95 | $23.14 | 340,700 | — | — |
| 2017-03-29 | $22.82 | $23.01 | 472,700 | — | — |
| 2017-03-28 | $22.63 | $22.82 | 568,400 | — | — |
| 2017-03-27 | $22.73 | $22.92 | 981,800 | — | — |
| 2017-03-24 | $23.19 | $23.38 | 499,700 | — | — |
| 2017-03-23 | $23.22 | $23.41 | 512,100 | — | — |
| 2017-03-22 | $23.11 | $23.30 | 465,200 | — | — |
| 2017-03-21 | $22.93 | $23.12 | 742,000 | — | — |
| 2017-03-20 | $23.12 | $23.31 | 547,300 | — | — |
| 2017-03-17 | $23.29 | $23.48 | 1,033,800 | — | — |
| 2017-03-16 | $23.37 | $23.56 | 837,600 | — | — |
| 2017-03-15 | $24.20 | $24.40 | 1,665,700 | — | — |
| 2017-03-14 | $23.76 | $23.96 | 300,600 | — | — |
| 2017-03-13 | $23.75 | $23.95 | 442,300 | — | — |
| 2017-03-10 | $23.84 | $24.04 | 486,700 | — | — |
| 2017-03-09 | $23.51 | $23.70 | 389,200 | — | — |
| 2017-03-08 | $23.57 | $23.76 | 582,100 | — | — |
| 2017-03-07 | $23.46 | $23.65 | 675,400 | — | — |
| 2017-03-06 | $23.71 | $23.90 | 776,100 | — | — |
| 2017-03-03 | $24.48 | $24.64 | 485,900 | — | — |
| 2017-03-02 | $24.33 | $24.49 | 547,200 | — | — |
| 2017-03-01 | $24.67 | $24.83 | 623,100 | — | — |
| 2017-02-28 | $24.15 | $24.31 | 495,400 | — | — |
| 2017-02-27 | $24.69 | $24.85 | 966,200 | — | — |
| 2017-02-24 | $24.87 | $25.03 | 980,100 | — | — |
| 2017-02-23 | $24.13 | $24.29 | 1,104,000 | — | — |
| 2017-02-22 | $24.05 | $24.21 | 1,574,500 | — | — |
| 2017-02-21 | $24.64 | $24.80 | 511,100 | — | — |
| 2017-02-17 | $24.69 | $24.85 | 461,100 | — | — |
| 2017-02-16 | $24.26 | $24.42 | 703,800 | — | — |
| 2017-02-15 | $24.06 | $24.22 | 1,762,300 | — | — |
| 2017-02-14 | $24.53 | $24.69 | 2,275,400 | — | — |
| 2017-02-13 | $25.10 | $25.26 | 991,100 | — | — |
| 2017-02-10 | $24.98 | $25.14 | 835,300 | — | — |
| 2017-02-09 | $25.01 | $25.17 | 810,700 | — | — |
| 2017-02-08 | $24.71 | $24.87 | 1,125,100 | — | — |
| 2017-02-07 | $24.10 | $24.26 | 466,800 | — | — |
| 2017-02-06 | $24.20 | $24.36 | 452,400 | — | — |
| 2017-02-03 | $24.00 | $24.16 | 480,700 | — | — |
| 2017-02-02 | $23.67 | $23.83 | 751,600 | — | — |
| 2017-02-01 | $23.89 | $24.05 | 1,021,000 | — | — |
| 2017-01-31 | $23.73 | $23.89 | 731,400 | — | — |
| 2017-01-30 | $23.12 | $23.27 | 529,400 | — | — |
| 2017-01-27 | $23.32 | $23.47 | 337,200 | — | — |
| 2017-01-26 | $23.06 | $23.21 | 392,900 | — | — |
| 2017-01-25 | $23.08 | $23.23 | 397,100 | — | — |
| 2017-01-24 | $22.77 | $22.92 | 564,500 | — | — |
| 2017-01-23 | $22.56 | $22.71 | 542,700 | — | — |
| 2017-01-20 | $22.31 | $22.46 | 435,500 | — | — |
| 2017-01-19 | $22.58 | $22.73 | 389,300 | — | — |
| 2017-01-18 | $22.67 | $22.82 | 691,000 | — | — |
| 2017-01-17 | $22.68 | $22.83 | 474,400 | — | — |
| 2017-01-13 | $22.77 | $22.92 | 368,600 | — | — |
| 2017-01-12 | $22.58 | $22.73 | 564,900 | — | — |
| 2017-01-11 | $22.75 | $22.90 | 740,900 | — | — |
| 2017-01-10 | $22.98 | $23.13 | 939,300 | — | — |
| 2017-01-09 | $22.28 | $22.43 | 953,900 | — | — |
| 2017-01-06 | $22.04 | $22.18 | 522,800 | — | — |
| 2017-01-05 | $21.85 | $21.99 | 553,400 | — | — |
| 2017-01-04 | $21.80 | $21.94 | 806,800 | — | — |
| 2017-01-03 | $21.58 | $21.72 | 593,500 | — | — |