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
- 2010-04-05 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 | $34.34 | $35.06 | 16,300 | — | — |
| 2017-12-28 | $34.79 | $35.52 | 12,400 | — | — |
| 2017-12-27 | $34.66 | $35.39 | 7,500 | — | — |
| 2017-12-26 | $34.50 | $35.22 | 18,000 | — | — |
| 2017-12-22 | $34.14 | $34.86 | 22,000 | — | — |
| 2017-12-21 | $34.20 | $34.92 | 23,100 | — | — |
| 2017-12-20 | $34.65 | $35.38 | 17,900 | — | — |
| 2017-12-19 | $35.00 | $35.73 | 8,400 | — | — |
| 2017-12-18 | $35.16 | $35.90 | 13,900 | — | — |
| 2017-12-15 | $35.02 | $35.75 | 67,300 | — | — |
| 2017-12-14 | $34.86 | $35.59 | 11,500 | — | — |
| 2017-12-13 | $35.00 | $35.73 | 17,000 | — | — |
| 2017-12-12 | $35.02 | $35.75 | 30,700 | — | — |
| 2017-12-11 | $35.17 | $35.91 | 25,800 | — | — |
| 2017-12-08 | $35.24 | $35.98 | 7,100 | — | — |
| 2017-12-07 | $35.23 | $35.97 | 9,900 | — | — |
| 2017-12-06 | $34.85 | $35.58 | 10,500 | — | — |
| 2017-12-05 | $35.12 | $35.86 | 12,600 | — | — |
| 2017-12-04 | $35.56 | $36.31 | 12,700 | — | — |
| 2017-12-01 | $35.04 | $35.77 | 22,200 | — | — |
| 2017-11-30 | $35.29 | $36.03 | 17,300 | — | — |
| 2017-11-29 | $35.50 | $36.24 | 7,700 | — | — |
| 2017-11-28 | $34.20 | $34.92 | 2,500 | — | — |
| 2017-11-27 | $33.84 | $34.55 | 8,400 | — | — |
| 2017-11-24 | $33.83 | $34.54 | 2,900 | — | — |
| 2017-11-22 | $34.08 | $34.79 | 13,300 | — | — |
| 2017-11-21 | $33.84 | $34.55 | 9,400 | — | — |
| 2017-11-20 | $33.61 | $34.31 | 5,400 | — | — |
| 2017-11-17 | $33.70 | $34.41 | 10,100 | — | — |
| 2017-11-16 | $33.58 | $34.28 | 9,300 | — | — |
| 2017-11-15 | $33.32 | $33.95 | 13,300 | — | — |
| 2017-11-14 | $33.46 | $34.09 | 11,100 | — | — |
| 2017-11-13 | $33.00 | $33.62 | 7,000 | — | — |
| 2017-11-10 | $33.51 | $34.14 | 2,800 | — | — |
| 2017-11-09 | $34.09 | $34.73 | 4,200 | — | — |
| 2017-11-08 | $33.75 | $34.39 | 10,100 | — | — |
| 2017-11-07 | $34.15 | $34.79 | 4,900 | — | — |
| 2017-11-06 | $36.17 | $36.85 | 11,200 | — | — |
| 2017-11-03 | $36.59 | $37.28 | 19,200 | — | — |
| 2017-11-02 | $36.57 | $37.26 | 4,800 | — | — |
| 2017-11-01 | $35.86 | $36.53 | 6,800 | — | — |
| 2017-10-31 | $36.60 | $37.29 | 9,800 | — | — |
| 2017-10-30 | $36.55 | $37.24 | 12,200 | — | — |
| 2017-10-27 | $37.13 | $37.83 | 15,500 | — | — |
| 2017-10-26 | $36.78 | $37.47 | 3,400 | — | — |
| 2017-10-25 | $37.34 | $38.04 | 5,600 | — | — |
| 2017-10-24 | $37.50 | $38.21 | 41,600 | — | — |
| 2017-10-23 | $37.36 | $38.06 | 22,900 | — | — |
| 2017-10-20 | $37.43 | $38.13 | 34,200 | — | — |
| 2017-10-19 | $37.60 | $38.31 | 28,300 | — | — |
| 2017-10-18 | $36.80 | $37.49 | 18,500 | — | — |
| 2017-10-17 | $36.60 | $37.29 | 3,900 | — | — |
| 2017-10-16 | $36.66 | $37.35 | 2,100 | — | — |
| 2017-10-13 | $36.57 | $37.26 | 19,500 | — | — |
| 2017-10-12 | $36.79 | $37.48 | 27,400 | — | — |
| 2017-10-11 | $37.27 | $37.97 | 32,500 | — | — |
| 2017-10-10 | $36.00 | $36.68 | 29,600 | — | — |
| 2017-10-09 | $35.85 | $36.52 | 5,800 | — | — |
| 2017-10-06 | $35.95 | $36.63 | 20,900 | — | — |
| 2017-10-05 | $35.89 | $36.57 | 8,600 | — | — |
| 2017-10-04 | $35.44 | $36.11 | 13,000 | — | — |
| 2017-10-03 | $36.30 | $36.98 | 15,700 | — | — |
| 2017-10-02 | $36.88 | $37.57 | 14,000 | — | — |
| 2017-09-29 | $36.94 | $37.64 | 64,700 | — | — |
| 2017-09-28 | $36.72 | $37.41 | 14,700 | — | — |
| 2017-09-27 | $36.44 | $37.13 | 80,500 | — | — |
| 2017-09-26 | $35.52 | $36.19 | 17,300 | — | — |
| 2017-09-25 | $35.07 | $35.73 | 8,400 | — | — |
| 2017-09-22 | $33.93 | $34.57 | 14,300 | — | — |
| 2017-09-21 | $34.07 | $34.71 | 12,900 | — | — |
| 2017-09-20 | $33.93 | $34.57 | 14,200 | — | — |
| 2017-09-19 | $34.89 | $35.55 | 9,000 | — | — |
| 2017-09-18 | $35.19 | $35.85 | 18,700 | — | — |
| 2017-09-15 | $35.49 | $36.16 | 33,300 | — | — |
| 2017-09-14 | $35.25 | $35.91 | 5,300 | — | — |
| 2017-09-13 | $35.11 | $35.77 | 14,500 | — | — |
| 2017-09-12 | $34.43 | $35.08 | 12,700 | — | — |
| 2017-09-11 | $34.00 | $34.64 | 8,400 | — | — |
| 2017-09-08 | $33.40 | $34.03 | 6,500 | — | — |
| 2017-09-07 | $33.58 | $34.21 | 14,500 | — | — |
| 2017-09-06 | $34.17 | $34.81 | 17,800 | — | — |
| 2017-09-05 | $33.67 | $34.30 | 33,200 | — | — |
| 2017-09-01 | $34.00 | $34.64 | 11,100 | — | — |
| 2017-08-31 | $33.90 | $34.54 | 9,000 | — | — |
| 2017-08-30 | $32.72 | $33.34 | 5,800 | — | — |
| 2017-08-29 | $32.43 | $33.04 | 3,700 | — | — |
| 2017-08-28 | $32.46 | $33.07 | 6,200 | — | — |
| 2017-08-25 | $31.71 | $32.31 | 13,600 | — | — |
| 2017-08-24 | $31.75 | $32.35 | 3,300 | — | — |
| 2017-08-23 | $31.95 | $32.55 | 1,500 | — | — |
| 2017-08-22 | $32.07 | $32.67 | 10,200 | — | — |
| 2017-08-21 | $31.51 | $32.10 | 11,000 | — | — |
| 2017-08-18 | $31.67 | $32.27 | 12,700 | — | — |
| 2017-08-17 | $31.98 | $32.58 | 8,100 | — | — |
| 2017-08-16 | $32.20 | $32.81 | 6,000 | — | — |
| 2017-08-15 | $32.37 | $32.98 | 4,600 | — | — |
| 2017-08-14 | $32.15 | $32.75 | 19,000 | — | — |
| 2017-08-11 | $31.69 | $32.29 | 11,400 | — | — |
| 2017-08-10 | $32.85 | $33.40 | 8,200 | — | — |
| 2017-08-09 | $33.24 | $33.79 | 16,100 | — | — |
| 2017-08-08 | $32.94 | $33.49 | 11,200 | — | — |
| 2017-08-07 | $32.58 | $33.12 | 6,300 | — | — |
| 2017-08-04 | $33.15 | $33.70 | 7,500 | — | — |
| 2017-08-03 | $32.68 | $33.22 | 6,600 | — | — |
| 2017-08-02 | $33.35 | $33.91 | 3,900 | — | — |
| 2017-08-01 | $34.13 | $34.70 | 18,300 | — | — |
| 2017-07-31 | $32.81 | $33.36 | 7,400 | — | — |
| 2017-07-28 | $32.81 | $33.36 | 155,700 | — | — |
| 2017-07-27 | $32.39 | $32.93 | 4,800 | — | — |
| 2017-07-26 | $32.20 | $32.74 | 1,100 | — | — |
| 2017-07-25 | $32.30 | $32.84 | 11,900 | — | — |
| 2017-07-24 | $32.38 | $32.92 | 16,000 | — | — |
| 2017-07-21 | $32.36 | $32.90 | 25,500 | — | — |
| 2017-07-20 | $32.63 | $33.17 | 10,900 | — | — |
| 2017-07-19 | $31.98 | $32.51 | 5,700 | — | — |
| 2017-07-18 | $31.80 | $32.33 | 7,000 | — | — |
| 2017-07-17 | $32.10 | $32.63 | 5,100 | — | — |
| 2017-07-14 | $31.89 | $32.42 | 4,200 | — | — |
| 2017-07-13 | $32.73 | $33.27 | 3,900 | — | — |
| 2017-07-12 | $32.92 | $33.47 | 6,100 | — | — |
| 2017-07-11 | $32.56 | $33.10 | 16,900 | — | — |
| 2017-07-10 | $32.27 | $32.81 | 11,700 | — | — |
| 2017-07-07 | $32.55 | $33.09 | 5,300 | — | — |
| 2017-07-06 | $31.57 | $32.10 | 5,500 | — | — |
| 2017-07-05 | $31.76 | $32.29 | 9,900 | — | — |
| 2017-07-03 | $31.56 | $32.09 | 4,600 | — | — |
| 2017-06-30 | $31.23 | $31.75 | 5,000 | — | — |
| 2017-06-29 | $31.22 | $31.74 | 9,700 | — | — |
| 2017-06-28 | $32.20 | $32.74 | 4,800 | — | — |
| 2017-06-27 | $31.32 | $31.84 | 6,000 | — | — |
| 2017-06-26 | $31.48 | $32.00 | 6,300 | — | — |
| 2017-06-23 | $31.45 | $31.97 | 169,000 | — | — |
| 2017-06-22 | $31.68 | $32.21 | 4,700 | — | — |
| 2017-06-21 | $32.25 | $32.79 | 8,500 | — | — |
| 2017-06-20 | $32.68 | $33.22 | 16,800 | — | — |
| 2017-06-19 | $32.99 | $33.54 | 16,900 | — | — |
| 2017-06-16 | $32.71 | $33.25 | 15,000 | — | — |
| 2017-06-15 | $33.73 | $34.29 | 5,600 | — | — |
| 2017-06-14 | $33.70 | $34.26 | 2,300 | — | — |
| 2017-06-13 | $33.32 | $33.87 | 3,100 | — | — |
| 2017-06-12 | $32.39 | $32.93 | 8,600 | — | — |
| 2017-06-09 | $32.71 | $33.25 | 10,200 | — | — |
| 2017-06-08 | $32.50 | $33.04 | 3,900 | — | — |
| 2017-06-07 | $31.60 | $32.13 | 6,500 | — | — |
| 2017-06-06 | $31.63 | $32.16 | 1,800 | — | — |
| 2017-06-05 | $31.60 | $32.13 | 4,100 | — | — |
| 2017-06-02 | $31.92 | $32.45 | 5,000 | — | — |
| 2017-06-01 | $30.87 | $31.38 | 9,400 | — | — |
| 2017-05-31 | $31.03 | $31.55 | 5,200 | — | — |
| 2017-05-30 | $30.70 | $31.21 | 1,800 | — | — |
| 2017-05-26 | $31.81 | $32.34 | 11,500 | — | — |
| 2017-05-25 | $33.31 | $33.86 | 3,600 | — | — |
| 2017-05-24 | $33.73 | $34.29 | 1,900 | — | — |
| 2017-05-23 | $34.08 | $34.65 | 2,400 | — | — |
| 2017-05-22 | $33.82 | $34.38 | 3,300 | — | — |
| 2017-05-19 | $33.83 | $34.39 | 10,000 | — | — |
| 2017-05-18 | $34.37 | $34.94 | 6,800 | — | — |
| 2017-05-17 | $33.48 | $34.04 | 7,900 | — | — |
| 2017-05-16 | $36.15 | $36.75 | 7,100 | — | — |
| 2017-05-15 | $36.24 | $36.84 | 26,700 | — | — |
| 2017-05-12 | $36.80 | $37.41 | 12,000 | — | — |
| 2017-05-11 | $36.50 | $37.04 | 7,400 | — | — |
| 2017-05-10 | $36.12 | $36.65 | 1,700 | — | — |
| 2017-05-09 | $35.91 | $36.44 | 6,600 | — | — |
| 2017-05-08 | $36.10 | $36.63 | 6,700 | — | — |
| 2017-05-05 | $35.87 | $36.40 | 9,100 | — | — |
| 2017-05-04 | $35.26 | $35.78 | 1,100 | — | — |
| 2017-05-03 | $35.06 | $35.58 | 5,900 | — | — |
| 2017-05-02 | $35.38 | $35.90 | 3,700 | — | — |
| 2017-05-01 | $35.94 | $36.47 | 4,400 | — | — |
| 2017-04-28 | $36.14 | $36.67 | 12,000 | — | — |
| 2017-04-27 | $35.50 | $36.02 | 2,300 | — | — |
| 2017-04-26 | $34.90 | $35.41 | 4,000 | — | — |
| 2017-04-25 | $35.41 | $35.93 | 17,600 | — | — |
| 2017-04-24 | $36.29 | $36.82 | 12,800 | — | — |
| 2017-04-21 | $35.50 | $36.02 | 12,700 | — | — |
| 2017-04-20 | $34.89 | $35.40 | 12,200 | — | — |
| 2017-04-19 | $34.04 | $34.54 | 8,800 | — | — |
| 2017-04-18 | $34.29 | $34.79 | 35,100 | — | — |
| 2017-04-17 | $33.47 | $33.96 | 9,800 | — | — |
| 2017-04-13 | $32.91 | $33.39 | 39,700 | — | — |
| 2017-04-12 | $32.81 | $33.29 | 900 | — | — |
| 2017-04-11 | $33.08 | $33.57 | 3,000 | — | — |
| 2017-04-10 | $32.79 | $33.27 | 9,200 | — | — |
| 2017-04-07 | $33.75 | $34.25 | 9,200 | — | — |
| 2017-04-06 | $33.08 | $33.57 | 9,600 | — | — |
| 2017-04-05 | $33.79 | $34.29 | 22,800 | — | — |
| 2017-04-04 | $34.54 | $35.05 | 9,700 | — | — |
| 2017-04-03 | $33.92 | $34.42 | 17,100 | — | — |
| 2017-03-31 | $34.39 | $34.90 | 13,300 | — | — |
| 2017-03-30 | $33.96 | $34.46 | 35,300 | — | — |
| 2017-03-29 | $33.50 | $33.99 | 13,900 | — | — |
| 2017-03-28 | $31.20 | $31.66 | 12,000 | — | — |
| 2017-03-27 | $30.62 | $31.07 | 10,200 | — | — |
| 2017-03-24 | $30.31 | $30.76 | 5,400 | — | — |
| 2017-03-23 | $30.48 | $30.93 | 8,700 | — | — |
| 2017-03-22 | $31.22 | $31.68 | 11,600 | — | — |
| 2017-03-21 | $32.76 | $33.24 | 13,600 | — | — |
| 2017-03-20 | $33.84 | $34.34 | 30,500 | — | — |
| 2017-03-17 | $34.58 | $35.09 | 98,100 | — | — |
| 2017-03-16 | $31.43 | $31.89 | 4,300 | — | — |
| 2017-03-15 | $31.47 | $31.93 | 3,700 | — | — |
| 2017-03-14 | $31.06 | $31.52 | 6,900 | — | — |
| 2017-03-13 | $31.95 | $32.42 | 1,600 | — | — |
| 2017-03-10 | $32.62 | $33.10 | 8,800 | — | — |
| 2017-03-09 | $32.81 | $33.29 | 27,000 | — | — |
| 2017-03-08 | $32.65 | $33.13 | 8,100 | — | — |
| 2017-03-07 | $32.80 | $33.28 | 8,200 | — | — |
| 2017-03-06 | $33.00 | $33.48 | 4,600 | — | — |
| 2017-03-03 | $32.86 | $33.34 | 6,000 | — | — |
| 2017-03-02 | $33.13 | $33.62 | 19,000 | — | — |
| 2017-03-01 | $33.04 | $33.53 | 6,100 | — | — |
| 2017-02-28 | $32.85 | $33.33 | 5,100 | — | — |
| 2017-02-27 | $33.68 | $34.17 | 11,300 | — | — |
| 2017-02-24 | $33.24 | $33.73 | 6,000 | — | — |
| 2017-02-23 | $32.71 | $33.19 | 42,800 | — | — |
| 2017-02-22 | $32.45 | $32.93 | 4,500 | — | — |
| 2017-02-21 | $32.50 | $32.98 | 3,900 | — | — |
| 2017-02-17 | $32.09 | $32.56 | 17,600 | — | — |
| 2017-02-16 | $32.15 | $32.62 | 5,300 | — | — |
| 2017-02-15 | $32.04 | $32.51 | 14,600 | — | — |
| 2017-02-14 | $32.01 | $32.41 | 17,600 | — | — |
| 2017-02-13 | $32.38 | $32.78 | 4,400 | — | — |
| 2017-02-10 | $31.77 | $32.17 | 2,000 | — | — |
| 2017-02-09 | $31.84 | $32.24 | 2,900 | — | — |
| 2017-02-08 | $31.78 | $32.18 | 6,700 | — | — |
| 2017-02-07 | $31.68 | $32.08 | 11,600 | — | — |
| 2017-02-06 | $31.57 | $31.96 | 17,000 | — | — |
| 2017-02-03 | $30.79 | $31.17 | 16,900 | — | — |
| 2017-02-02 | $29.80 | $30.17 | 1,400 | — | — |
| 2017-02-01 | $29.35 | $29.72 | 26,800 | — | — |
| 2017-01-31 | $29.31 | $29.68 | 3,800 | — | — |
| 2017-01-30 | $29.34 | $29.71 | 9,000 | — | — |
| 2017-01-27 | $29.42 | $29.79 | 83,300 | — | — |
| 2017-01-26 | $29.40 | $29.77 | 18,100 | — | — |
| 2017-01-25 | $29.23 | $29.59 | 7,900 | — | — |
| 2017-01-24 | $29.25 | $29.61 | 5,500 | — | — |
| 2017-01-23 | $29.29 | $29.66 | 5,000 | — | — |
| 2017-01-20 | $29.19 | $29.55 | 10,700 | — | — |
| 2017-01-19 | $29.07 | $29.43 | 6,400 | — | — |
| 2017-01-18 | $29.32 | $29.69 | 7,700 | — | — |
| 2017-01-17 | $29.03 | $29.39 | 9,400 | — | — |
| 2017-01-13 | $29.80 | $30.17 | 10,000 | — | — |
| 2017-01-12 | $30.28 | $30.66 | 10,900 | — | — |
| 2017-01-11 | $30.98 | $31.37 | 3,000 | — | — |
| 2017-01-10 | $31.55 | $31.94 | 2,900 | — | — |
| 2017-01-09 | $31.77 | $32.17 | 3,600 | — | — |
| 2017-01-06 | $31.65 | $32.04 | 9,900 | — | — |
| 2017-01-05 | $31.85 | $32.25 | 2,700 | — | — |
| 2017-01-04 | $32.00 | $32.40 | 8,800 | — | — |
| 2017-01-03 | $32.05 | $32.45 | 20,100 | — | — |