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
- 1996-02-23 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 | $39.98 | $45.72 | 86,700 | — | — |
| 2017-12-28 | $40.30 | $46.09 | 58,900 | — | — |
| 2017-12-27 | $40.26 | $46.04 | 73,300 | — | — |
| 2017-12-26 | $40.14 | $45.91 | 103,000 | — | — |
| 2017-12-22 | $40.04 | $45.79 | 136,100 | — | — |
| 2017-12-21 | $39.16 | $44.78 | 121,300 | — | — |
| 2017-12-20 | $38.80 | $44.37 | 69,500 | — | — |
| 2017-12-19 | $38.26 | $43.76 | 196,000 | — | — |
| 2017-12-18 | $38.58 | $44.12 | 91,400 | — | — |
| 2017-12-15 | $37.77 | $43.19 | 264,200 | — | — |
| 2017-12-14 | $37.89 | $43.33 | 81,000 | — | — |
| 2017-12-13 | $37.90 | $43.34 | 88,900 | — | — |
| 2017-12-12 | $37.15 | $42.49 | 63,700 | — | — |
| 2017-12-11 | $37.64 | $43.05 | 202,400 | — | — |
| 2017-12-08 | $37.46 | $42.84 | 109,200 | — | — |
| 2017-12-07 | $38.58 | $44.12 | 98,200 | — | — |
| 2017-12-06 | $39.45 | $45.12 | 74,100 | — | — |
| 2017-12-05 | $39.16 | $44.78 | 60,200 | — | — |
| 2017-12-04 | $39.73 | $45.44 | 77,700 | — | — |
| 2017-12-01 | $39.59 | $45.28 | 96,400 | — | — |
| 2017-11-30 | $39.94 | $45.68 | 74,800 | — | — |
| 2017-11-29 | $40.00 | $45.75 | 52,000 | — | — |
| 2017-11-28 | $40.19 | $45.96 | 94,700 | — | — |
| 2017-11-27 | $38.62 | $44.17 | 145,900 | — | — |
| 2017-11-24 | $39.21 | $44.84 | 25,000 | — | — |
| 2017-11-22 | $39.15 | $44.77 | 58,900 | — | — |
| 2017-11-21 | $39.82 | $45.54 | 113,600 | — | — |
| 2017-11-20 | $39.44 | $45.10 | 72,300 | — | — |
| 2017-11-17 | $38.61 | $44.16 | 76,400 | — | — |
| 2017-11-16 | $38.20 | $43.69 | 128,000 | — | — |
| 2017-11-15 | $36.63 | $41.89 | 85,700 | — | — |
| 2017-11-14 | $37.09 | $42.42 | 64,800 | — | — |
| 2017-11-13 | $36.77 | $42.05 | 130,400 | — | — |
| 2017-11-10 | $37.14 | $42.47 | 221,300 | — | — |
| 2017-11-09 | $37.75 | $43.17 | 103,200 | — | — |
| 2017-11-08 | $38.49 | $43.97 | 196,800 | — | — |
| 2017-11-07 | $38.21 | $43.65 | 113,600 | — | — |
| 2017-11-06 | $38.32 | $43.78 | 105,800 | — | — |
| 2017-11-03 | $38.27 | $43.72 | 154,300 | — | — |
| 2017-11-02 | $38.36 | $43.82 | 162,400 | — | — |
| 2017-11-01 | $37.11 | $42.40 | 268,500 | — | — |
| 2017-10-31 | $39.56 | $45.19 | 573,700 | — | — |
| 2017-10-30 | $36.31 | $41.48 | 126,800 | — | — |
| 2017-10-27 | $37.19 | $42.49 | 71,100 | — | — |
| 2017-10-26 | $37.14 | $42.43 | 45,000 | — | — |
| 2017-10-25 | $37.08 | $42.36 | 81,700 | — | — |
| 2017-10-24 | $37.59 | $42.94 | 162,300 | — | — |
| 2017-10-23 | $37.08 | $42.36 | 60,200 | — | — |
| 2017-10-20 | $36.91 | $42.17 | 125,900 | — | — |
| 2017-10-19 | $36.80 | $42.04 | 76,700 | — | — |
| 2017-10-18 | $37.24 | $42.54 | 96,100 | — | — |
| 2017-10-17 | $37.15 | $42.44 | 72,300 | — | — |
| 2017-10-16 | $37.67 | $43.04 | 68,000 | — | — |
| 2017-10-13 | $37.61 | $42.97 | 117,300 | — | — |
| 2017-10-12 | $37.49 | $42.83 | 137,500 | — | — |
| 2017-10-11 | $37.80 | $43.18 | 94,600 | — | — |
| 2017-10-10 | $37.98 | $43.39 | 98,700 | — | — |
| 2017-10-09 | $37.98 | $43.39 | 51,200 | — | — |
| 2017-10-06 | $38.13 | $43.56 | 147,000 | — | — |
| 2017-10-05 | $37.97 | $43.38 | 160,900 | — | — |
| 2017-10-04 | $38.31 | $43.77 | 81,600 | — | — |
| 2017-10-03 | $38.38 | $43.85 | 123,800 | — | — |
| 2017-10-02 | $38.04 | $43.46 | 93,700 | — | — |
| 2017-09-29 | $37.87 | $43.26 | 235,900 | — | — |
| 2017-09-28 | $37.56 | $42.91 | 93,900 | — | — |
| 2017-09-27 | $37.25 | $42.56 | 183,300 | — | — |
| 2017-09-26 | $35.52 | $40.58 | 101,800 | — | — |
| 2017-09-25 | $35.44 | $40.49 | 149,800 | — | — |
| 2017-09-22 | $34.44 | $39.35 | 42,900 | — | — |
| 2017-09-21 | $34.26 | $39.14 | 46,100 | — | — |
| 2017-09-20 | $34.70 | $39.64 | 83,600 | — | — |
| 2017-09-19 | $34.88 | $39.85 | 110,400 | — | — |
| 2017-09-18 | $34.74 | $39.69 | 129,600 | — | — |
| 2017-09-15 | $33.12 | $37.84 | 370,000 | — | — |
| 2017-09-14 | $32.99 | $37.69 | 61,700 | — | — |
| 2017-09-13 | $33.03 | $37.73 | 78,900 | — | — |
| 2017-09-12 | $33.38 | $38.13 | 152,800 | — | — |
| 2017-09-11 | $33.01 | $37.71 | 56,900 | — | — |
| 2017-09-08 | $32.70 | $37.36 | 84,700 | — | — |
| 2017-09-07 | $32.81 | $37.48 | 106,200 | — | — |
| 2017-09-06 | $32.28 | $36.88 | 75,100 | — | — |
| 2017-09-05 | $32.10 | $36.67 | 80,100 | — | — |
| 2017-09-01 | $32.80 | $37.47 | 83,000 | — | — |
| 2017-08-31 | $33.03 | $37.73 | 153,000 | — | — |
| 2017-08-30 | $32.40 | $37.02 | 61,100 | — | — |
| 2017-08-29 | $32.34 | $36.95 | 65,200 | — | — |
| 2017-08-28 | $32.35 | $36.96 | 86,400 | — | — |
| 2017-08-25 | $31.98 | $36.54 | 128,500 | — | — |
| 2017-08-24 | $31.75 | $36.27 | 110,600 | — | — |
| 2017-08-23 | $30.89 | $35.29 | 72,300 | — | — |
| 2017-08-22 | $31.14 | $35.58 | 60,900 | — | — |
| 2017-08-21 | $30.54 | $34.89 | 63,800 | — | — |
| 2017-08-18 | $30.83 | $35.22 | 68,200 | — | — |
| 2017-08-17 | $30.82 | $35.21 | 70,200 | — | — |
| 2017-08-16 | $31.49 | $35.98 | 66,500 | — | — |
| 2017-08-15 | $31.45 | $35.93 | 131,400 | — | — |
| 2017-08-14 | $32.11 | $36.68 | 51,100 | — | — |
| 2017-08-11 | $31.64 | $36.15 | 86,700 | — | — |
| 2017-08-10 | $31.59 | $36.09 | 115,400 | — | — |
| 2017-08-09 | $31.86 | $36.40 | 159,300 | — | — |
| 2017-08-08 | $32.54 | $37.13 | 233,500 | — | — |
| 2017-08-07 | $32.39 | $36.96 | 163,200 | — | — |
| 2017-08-04 | $32.06 | $36.58 | 101,000 | — | — |
| 2017-08-03 | $32.22 | $36.76 | 268,600 | — | — |
| 2017-08-02 | $31.77 | $36.25 | 328,200 | — | — |
| 2017-08-01 | $31.42 | $35.85 | 783,600 | — | — |
| 2017-07-31 | $25.80 | $29.44 | 120,800 | — | — |
| 2017-07-28 | $26.22 | $29.92 | 108,300 | — | — |
| 2017-07-27 | $25.63 | $29.24 | 127,300 | — | — |
| 2017-07-26 | $25.91 | $29.56 | 174,100 | — | — |
| 2017-07-25 | $26.41 | $30.13 | 114,600 | — | — |
| 2017-07-24 | $25.27 | $28.83 | 64,300 | — | — |
| 2017-07-21 | $25.42 | $29.01 | 121,500 | — | — |
| 2017-07-20 | $25.70 | $29.32 | 125,200 | — | — |
| 2017-07-19 | $25.63 | $29.24 | 193,200 | — | — |
| 2017-07-18 | $25.62 | $29.23 | 223,000 | — | — |
| 2017-07-17 | $25.62 | $29.23 | 330,300 | — | — |
| 2017-07-14 | $25.36 | $28.94 | 105,200 | — | — |
| 2017-07-13 | $25.07 | $28.61 | 207,700 | — | — |
| 2017-07-12 | $24.91 | $28.42 | 110,100 | — | — |
| 2017-07-11 | $24.75 | $28.24 | 127,100 | — | — |
| 2017-07-10 | $24.81 | $28.31 | 180,800 | — | — |
| 2017-07-07 | $24.24 | $27.66 | 321,400 | — | — |
| 2017-07-06 | $24.72 | $28.21 | 200,000 | — | — |
| 2017-07-05 | $25.28 | $28.85 | 163,300 | — | — |
| 2017-07-03 | $25.97 | $29.63 | 54,500 | — | — |
| 2017-06-30 | $25.42 | $29.01 | 91,800 | — | — |
| 2017-06-29 | $25.38 | $28.96 | 114,600 | — | — |
| 2017-06-28 | $25.21 | $28.77 | 111,600 | — | — |
| 2017-06-27 | $24.96 | $28.48 | 109,300 | — | — |
| 2017-06-26 | $25.30 | $28.87 | 71,900 | — | — |
| 2017-06-23 | $25.63 | $29.24 | 216,200 | — | — |
| 2017-06-22 | $26.18 | $29.87 | 55,900 | — | — |
| 2017-06-21 | $26.20 | $29.90 | 60,300 | — | — |
| 2017-06-20 | $27.16 | $30.99 | 69,700 | — | — |
| 2017-06-19 | $27.73 | $31.64 | 131,800 | — | — |
| 2017-06-16 | $27.24 | $31.08 | 148,700 | — | — |
| 2017-06-15 | $27.62 | $31.52 | 64,800 | — | — |
| 2017-06-14 | $27.83 | $31.76 | 88,300 | — | — |
| 2017-06-13 | $27.91 | $31.85 | 145,300 | — | — |
| 2017-06-12 | $28.12 | $32.09 | 239,000 | — | — |
| 2017-06-09 | $29.12 | $33.23 | 280,500 | — | — |
| 2017-06-08 | $28.66 | $32.70 | 182,900 | — | — |
| 2017-06-07 | $27.87 | $31.80 | 146,700 | — | — |
| 2017-06-06 | $27.77 | $31.69 | 131,300 | — | — |
| 2017-06-05 | $27.80 | $31.72 | 177,400 | — | — |
| 2017-06-02 | $27.31 | $31.16 | 185,600 | — | — |
| 2017-06-01 | $26.70 | $30.47 | 270,500 | — | — |
| 2017-05-31 | $27.94 | $31.88 | 533,800 | — | — |
| 2017-05-30 | $24.39 | $27.83 | 212,800 | — | — |
| 2017-05-26 | $25.16 | $28.71 | 134,200 | — | — |
| 2017-05-25 | $24.45 | $27.90 | 146,000 | — | — |
| 2017-05-24 | $24.36 | $27.80 | 53,000 | — | — |
| 2017-05-23 | $24.78 | $28.27 | 179,900 | — | — |
| 2017-05-22 | $24.46 | $27.91 | 74,400 | — | — |
| 2017-05-19 | $24.38 | $27.82 | 120,100 | — | — |
| 2017-05-18 | $23.86 | $27.23 | 100,700 | — | — |
| 2017-05-17 | $23.65 | $26.99 | 59,100 | — | — |
| 2017-05-16 | $24.78 | $28.27 | 162,800 | — | — |
| 2017-05-15 | $24.80 | $28.30 | 103,000 | — | — |
| 2017-05-12 | $24.75 | $28.24 | 66,900 | — | — |
| 2017-05-11 | $24.86 | $28.37 | 97,000 | — | — |
| 2017-05-10 | $25.12 | $28.66 | 83,200 | — | — |
| 2017-05-09 | $25.37 | $28.95 | 136,400 | — | — |
| 2017-05-08 | $25.26 | $28.82 | 65,100 | — | — |
| 2017-05-05 | $24.81 | $28.31 | 143,000 | — | — |
| 2017-05-04 | $25.00 | $28.53 | 77,300 | — | — |
| 2017-05-03 | $25.22 | $28.78 | 116,600 | — | — |
| 2017-05-02 | $25.80 | $29.39 | 113,300 | — | — |
| 2017-05-01 | $26.03 | $29.66 | 46,100 | — | — |
| 2017-04-28 | $26.13 | $29.77 | 51,000 | — | — |
| 2017-04-27 | $26.85 | $30.59 | 32,200 | — | — |
| 2017-04-26 | $27.26 | $31.06 | 81,100 | — | — |
| 2017-04-25 | $27.18 | $30.97 | 87,900 | — | — |
| 2017-04-24 | $26.23 | $29.88 | 78,600 | — | — |
| 2017-04-21 | $25.44 | $28.98 | 88,600 | — | — |
| 2017-04-20 | $25.56 | $29.12 | 76,700 | — | — |
| 2017-04-19 | $25.13 | $28.63 | 83,000 | — | — |
| 2017-04-18 | $25.07 | $28.56 | 65,900 | — | — |
| 2017-04-17 | $24.78 | $28.23 | 49,900 | — | — |
| 2017-04-13 | $24.65 | $28.08 | 110,200 | — | — |
| 2017-04-12 | $25.29 | $28.81 | 68,100 | — | — |
| 2017-04-11 | $25.67 | $29.24 | 53,700 | — | — |
| 2017-04-10 | $25.70 | $29.28 | 109,500 | — | — |
| 2017-04-07 | $26.43 | $30.11 | 114,900 | — | — |
| 2017-04-06 | $26.10 | $29.73 | 123,000 | — | — |
| 2017-04-05 | $25.21 | $28.72 | 120,100 | — | — |
| 2017-04-04 | $25.06 | $28.55 | 68,300 | — | — |
| 2017-04-03 | $24.97 | $28.45 | 208,700 | — | — |
| 2017-03-31 | $24.82 | $28.28 | 83,500 | — | — |
| 2017-03-30 | $24.94 | $28.41 | 116,400 | — | — |
| 2017-03-29 | $24.52 | $27.93 | 134,700 | — | — |
| 2017-03-28 | $24.56 | $27.98 | 82,600 | — | — |
| 2017-03-27 | $24.32 | $27.71 | 66,700 | — | — |
| 2017-03-24 | $24.29 | $27.67 | 50,800 | — | — |
| 2017-03-23 | $24.56 | $27.98 | 133,500 | — | — |
| 2017-03-22 | $24.05 | $27.40 | 61,700 | — | — |
| 2017-03-21 | $24.28 | $27.66 | 156,300 | — | — |
| 2017-03-20 | $25.17 | $28.68 | 47,300 | — | — |
| 2017-03-17 | $25.35 | $28.88 | 179,900 | — | — |
| 2017-03-16 | $25.37 | $28.90 | 45,600 | — | — |
| 2017-03-15 | $25.23 | $28.74 | 67,500 | — | — |
| 2017-03-14 | $24.86 | $28.32 | 63,600 | — | — |
| 2017-03-13 | $24.66 | $28.09 | 54,100 | — | — |
| 2017-03-10 | $24.71 | $28.15 | 80,900 | — | — |
| 2017-03-09 | $24.49 | $27.90 | 58,100 | — | — |
| 2017-03-08 | $25.16 | $28.66 | 49,700 | — | — |
| 2017-03-07 | $25.61 | $29.18 | 71,400 | — | — |
| 2017-03-06 | $26.01 | $29.63 | 37,200 | — | — |
| 2017-03-03 | $26.48 | $30.17 | 62,500 | — | — |
| 2017-03-02 | $26.26 | $29.92 | 51,800 | — | — |
| 2017-03-01 | $27.07 | $30.84 | 131,200 | — | — |
| 2017-02-28 | $25.81 | $29.40 | 146,600 | — | — |
| 2017-02-27 | $26.02 | $29.64 | 74,400 | — | — |
| 2017-02-24 | $25.91 | $29.52 | 94,000 | — | — |
| 2017-02-23 | $25.60 | $29.17 | 81,100 | — | — |
| 2017-02-22 | $26.74 | $30.46 | 50,100 | — | — |
| 2017-02-21 | $26.95 | $30.70 | 61,400 | — | — |
| 2017-02-17 | $26.93 | $30.68 | 72,000 | — | — |
| 2017-02-16 | $27.00 | $30.76 | 70,500 | — | — |
| 2017-02-15 | $27.14 | $30.92 | 70,500 | — | — |
| 2017-02-14 | $26.91 | $30.66 | 115,500 | — | — |
| 2017-02-13 | $26.92 | $30.67 | 60,700 | — | — |
| 2017-02-10 | $27.48 | $31.31 | 88,500 | — | — |
| 2017-02-09 | $27.98 | $31.88 | 182,700 | — | — |
| 2017-02-08 | $26.89 | $30.63 | 75,400 | — | — |
| 2017-02-07 | $27.49 | $31.27 | 156,900 | — | — |
| 2017-02-06 | $27.38 | $31.15 | 89,500 | — | — |
| 2017-02-03 | $27.13 | $30.86 | 95,500 | — | — |
| 2017-02-02 | $26.79 | $30.48 | 88,900 | — | — |
| 2017-02-01 | $27.34 | $31.10 | 111,300 | — | — |
| 2017-01-31 | $27.49 | $31.27 | 198,900 | — | — |
| 2017-01-30 | $27.53 | $31.32 | 167,900 | — | — |
| 2017-01-27 | $27.03 | $30.75 | 217,200 | — | — |
| 2017-01-26 | $27.35 | $31.11 | 915,200 | — | — |
| 2017-01-25 | $28.63 | $32.57 | 235,800 | — | — |
| 2017-01-24 | $28.23 | $32.11 | 291,000 | — | — |
| 2017-01-23 | $26.92 | $30.62 | 257,800 | — | — |
| 2017-01-20 | $26.19 | $29.79 | 169,600 | — | — |
| 2017-01-19 | $26.26 | $29.87 | 71,000 | — | — |
| 2017-01-18 | $26.44 | $30.08 | 72,600 | — | — |
| 2017-01-17 | $26.38 | $30.01 | 109,200 | — | — |
| 2017-01-13 | $27.14 | $30.87 | 191,800 | — | — |
| 2017-01-12 | $27.45 | $31.23 | 165,000 | — | — |
| 2017-01-11 | $27.72 | $31.53 | 58,700 | — | — |
| 2017-01-10 | $27.24 | $30.99 | 89,700 | — | — |
| 2017-01-09 | $26.51 | $30.16 | 155,500 | — | — |
| 2017-01-06 | $26.92 | $30.62 | 42,800 | — | — |
| 2017-01-05 | $27.20 | $30.94 | 108,600 | — | — |
| 2017-01-04 | $27.89 | $31.73 | 119,800 | — | — |
| 2017-01-03 | $27.47 | $31.25 | 108,500 | — | — |