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
- 2007-03-21 to 2026-09-09
- 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 | $29.64 | $79.81 | 435,700 | — | — |
| 2017-12-28 | $29.63 | $79.78 | 593,100 | — | — |
| 2017-12-27 | $29.26 | $78.78 | 592,400 | — | — |
| 2017-12-26 | $28.75 | $77.41 | 142,900 | — | — |
| 2017-12-22 | $28.24 | $76.04 | 206,200 | — | — |
| 2017-12-21 | $27.81 | $74.88 | 189,800 | — | — |
| 2017-12-20 | $27.56 | $74.21 | 242,700 | — | — |
| 2017-12-19 | $28.03 | $75.47 | 178,900 | — | — |
| 2017-12-18 | $28.28 | $76.15 | 100,600 | — | — |
| 2017-12-15 | $28.32 | $76.25 | 595,000 | — | — |
| 2017-12-14 | $28.62 | $77.06 | 341,000 | — | — |
| 2017-12-13 | $28.39 | $76.44 | 208,600 | — | — |
| 2017-12-12 | $28.50 | $76.74 | 296,600 | — | — |
| 2017-12-11 | $28.34 | $76.31 | 382,400 | — | — |
| 2017-12-08 | $27.97 | $75.31 | 177,100 | — | — |
| 2017-12-07 | $27.56 | $74.21 | 187,400 | — | — |
| 2017-12-06 | $26.92 | $72.48 | 233,100 | — | — |
| 2017-12-05 | $27.25 | $73.37 | 155,600 | — | — |
| 2017-12-04 | $27.27 | $73.43 | 278,000 | — | — |
| 2017-12-01 | $27.73 | $74.66 | 535,600 | — | — |
| 2017-11-30 | $26.91 | $72.46 | 728,300 | — | — |
| 2017-11-29 | $27.74 | $74.69 | 296,000 | — | — |
| 2017-11-28 | $27.80 | $74.85 | 241,300 | — | — |
| 2017-11-27 | $27.84 | $74.96 | 260,700 | — | — |
| 2017-11-24 | $28.60 | $77.01 | 292,700 | — | — |
| 2017-11-22 | $27.90 | $75.12 | 293,300 | — | — |
| 2017-11-21 | $27.56 | $74.21 | 168,100 | — | — |
| 2017-11-20 | $27.56 | $74.21 | 90,300 | — | — |
| 2017-11-17 | $27.51 | $74.07 | 145,200 | — | — |
| 2017-11-16 | $27.58 | $74.26 | 301,500 | — | — |
| 2017-11-15 | $27.40 | $73.78 | 165,400 | — | — |
| 2017-11-14 | $27.59 | $74.29 | 357,600 | — | — |
| 2017-11-13 | $27.71 | $74.61 | 148,900 | — | — |
| 2017-11-10 | $28.04 | $75.50 | 350,500 | — | — |
| 2017-11-09 | $27.48 | $73.99 | 202,700 | — | — |
| 2017-11-08 | $28.25 | $76.06 | 81,000 | — | — |
| 2017-11-07 | $28.70 | $77.28 | 264,000 | — | — |
| 2017-11-06 | $28.68 | $77.22 | 241,200 | — | — |
| 2017-11-03 | $28.33 | $76.28 | 112,300 | — | — |
| 2017-11-02 | $27.75 | $74.72 | 178,300 | — | — |
| 2017-11-01 | $28.20 | $74.74 | 171,100 | — | — |
| 2017-10-31 | $27.99 | $74.19 | 225,200 | — | — |
| 2017-10-30 | $28.11 | $74.51 | 236,200 | — | — |
| 2017-10-27 | $28.46 | $75.43 | 205,100 | — | — |
| 2017-10-26 | $27.66 | $73.31 | 349,500 | — | — |
| 2017-10-25 | $27.52 | $72.94 | 220,000 | — | — |
| 2017-10-24 | $27.72 | $73.47 | 211,800 | — | — |
| 2017-10-23 | $27.98 | $74.16 | 450,900 | — | — |
| 2017-10-20 | $28.22 | $74.80 | 104,100 | — | — |
| 2017-10-19 | $28.41 | $75.30 | 174,800 | — | — |
| 2017-10-18 | $28.56 | $75.70 | 171,800 | — | — |
| 2017-10-17 | $28.90 | $76.60 | 186,100 | — | — |
| 2017-10-16 | $29.19 | $77.37 | 337,700 | — | — |
| 2017-10-13 | $28.67 | $75.99 | 199,900 | — | — |
| 2017-10-12 | $28.60 | $75.81 | 172,300 | — | — |
| 2017-10-11 | $28.64 | $75.91 | 221,700 | — | — |
| 2017-10-10 | $28.47 | $75.46 | 105,700 | — | — |
| 2017-10-09 | $28.45 | $75.41 | 106,700 | — | — |
| 2017-10-06 | $28.64 | $75.91 | 131,400 | — | — |
| 2017-10-05 | $28.55 | $75.67 | 131,000 | — | — |
| 2017-10-04 | $28.27 | $74.93 | 222,700 | — | — |
| 2017-10-03 | $28.64 | $75.91 | 355,500 | — | — |
| 2017-10-02 | $28.35 | $75.14 | 281,300 | — | — |
| 2017-09-29 | $28.82 | $76.39 | 869,400 | — | — |
| 2017-09-28 | $27.58 | $73.10 | 236,700 | — | — |
| 2017-09-27 | $27.87 | $73.87 | 135,900 | — | — |
| 2017-09-26 | $27.79 | $73.66 | 192,400 | — | — |
| 2017-09-25 | $27.40 | $72.62 | 192,400 | — | — |
| 2017-09-22 | $27.03 | $71.64 | 275,000 | — | — |
| 2017-09-21 | $27.36 | $72.52 | 148,000 | — | — |
| 2017-09-20 | $27.49 | $72.86 | 125,100 | — | — |
| 2017-09-19 | $27.71 | $73.45 | 121,300 | — | — |
| 2017-09-18 | $27.52 | $72.94 | 144,600 | — | — |
| 2017-09-15 | $27.50 | $72.89 | 260,300 | — | — |
| 2017-09-14 | $27.79 | $73.66 | 303,900 | — | — |
| 2017-09-13 | $27.20 | $72.09 | 479,900 | — | — |
| 2017-09-12 | $26.78 | $70.98 | 459,200 | — | — |
| 2017-09-11 | $26.94 | $71.41 | 275,200 | — | — |
| 2017-09-08 | $27.26 | $72.25 | 229,900 | — | — |
| 2017-09-07 | $27.59 | $73.13 | 224,900 | — | — |
| 2017-09-06 | $28.04 | $74.32 | 180,000 | — | — |
| 2017-09-05 | $27.70 | $73.42 | 202,200 | — | — |
| 2017-09-01 | $27.91 | $73.98 | 443,300 | — | — |
| 2017-08-31 | $27.68 | $73.37 | 375,500 | — | — |
| 2017-08-30 | $27.24 | $72.20 | 385,500 | — | — |
| 2017-08-29 | $27.14 | $71.94 | 269,500 | — | — |
| 2017-08-28 | $27.58 | $73.10 | 113,700 | — | — |
| 2017-08-25 | $27.76 | $73.58 | 225,500 | — | — |
| 2017-08-24 | $27.97 | $74.14 | 173,400 | — | — |
| 2017-08-23 | $28.06 | $74.37 | 261,900 | — | — |
| 2017-08-22 | $28.20 | $74.74 | 207,800 | — | — |
| 2017-08-21 | $27.85 | $73.82 | 191,300 | — | — |
| 2017-08-18 | $27.96 | $74.11 | 136,300 | — | — |
| 2017-08-17 | $28.08 | $74.43 | 148,000 | — | — |
| 2017-08-16 | $28.16 | $74.64 | 132,800 | — | — |
| 2017-08-15 | $28.07 | $74.40 | 217,000 | — | — |
| 2017-08-14 | $28.48 | $75.49 | 357,700 | — | — |
| 2017-08-11 | $28.51 | $75.57 | 163,700 | — | — |
| 2017-08-10 | $28.29 | $74.98 | 183,900 | — | — |
| 2017-08-09 | $28.37 | $75.20 | 369,300 | — | — |
| 2017-08-08 | $27.95 | $74.08 | 665,900 | — | — |
| 2017-08-07 | $28.90 | $76.60 | 350,300 | — | — |
| 2017-08-04 | $29.20 | $77.40 | 240,800 | — | — |
| 2017-08-03 | $29.07 | $77.05 | 342,500 | — | — |
| 2017-08-02 | $29.77 | $78.91 | 198,700 | — | — |
| 2017-08-01 | $29.39 | $77.90 | 180,700 | — | — |
| 2017-07-31 | $29.35 | $77.79 | 164,400 | — | — |
| 2017-07-28 | $29.52 | $78.24 | 117,300 | — | — |
| 2017-07-27 | $29.95 | $78.26 | 116,000 | — | — |
| 2017-07-26 | $30.21 | $78.94 | 148,900 | — | — |
| 2017-07-25 | $30.60 | $79.96 | 307,300 | — | — |
| 2017-07-24 | $30.75 | $80.35 | 234,000 | — | — |
| 2017-07-21 | $30.86 | $80.63 | 476,700 | — | — |
| 2017-07-20 | $30.30 | $79.17 | 553,300 | — | — |
| 2017-07-19 | $30.33 | $79.25 | 404,900 | — | — |
| 2017-07-18 | $30.35 | $79.30 | 487,900 | — | — |
| 2017-07-17 | $31.27 | $81.71 | 219,700 | — | — |
| 2017-07-14 | $31.76 | $82.99 | 101,000 | — | — |
| 2017-07-13 | $31.83 | $83.17 | 76,400 | — | — |
| 2017-07-12 | $31.85 | $83.22 | 158,200 | — | — |
| 2017-07-11 | $31.67 | $82.75 | 249,200 | — | — |
| 2017-07-10 | $31.62 | $82.62 | 267,700 | — | — |
| 2017-07-07 | $31.56 | $82.46 | 147,600 | — | — |
| 2017-07-06 | $31.25 | $81.65 | 233,500 | — | — |
| 2017-07-05 | $31.79 | $83.06 | 386,600 | — | — |
| 2017-07-03 | $32.14 | $83.98 | 167,000 | — | — |
| 2017-06-30 | $32.40 | $84.66 | 169,300 | — | — |
| 2017-06-29 | $32.88 | $85.91 | 470,700 | — | — |
| 2017-06-28 | $32.00 | $83.61 | 439,400 | — | — |
| 2017-06-27 | $31.45 | $82.18 | 503,300 | — | — |
| 2017-06-26 | $31.12 | $81.31 | 223,500 | — | — |
| 2017-06-23 | $30.87 | $80.66 | 209,800 | — | — |
| 2017-06-22 | $30.45 | $79.56 | 168,000 | — | — |
| 2017-06-21 | $30.19 | $78.88 | 334,000 | — | — |
| 2017-06-20 | $30.71 | $80.24 | 371,600 | — | — |
| 2017-06-19 | $31.21 | $81.55 | 263,300 | — | — |
| 2017-06-16 | $31.55 | $82.44 | 511,200 | — | — |
| 2017-06-15 | $31.10 | $81.26 | 338,500 | — | — |
| 2017-06-14 | $31.40 | $82.05 | 513,700 | — | — |
| 2017-06-13 | $31.51 | $82.33 | 212,100 | — | — |
| 2017-06-12 | $31.75 | $82.96 | 137,500 | — | — |
| 2017-06-09 | $31.81 | $83.12 | 77,200 | — | — |
| 2017-06-08 | $31.90 | $83.35 | 189,500 | — | — |
| 2017-06-07 | $31.92 | $83.40 | 102,200 | — | — |
| 2017-06-06 | $32.05 | $83.74 | 190,200 | — | — |
| 2017-06-05 | $31.99 | $83.59 | 173,800 | — | — |
| 2017-06-02 | $31.91 | $83.38 | 151,300 | — | — |
| 2017-06-01 | $32.31 | $84.42 | 184,400 | — | — |
| 2017-05-31 | $32.15 | $84.01 | 183,900 | — | — |
| 2017-05-30 | $32.59 | $85.15 | 85,000 | — | — |
| 2017-05-26 | $32.92 | $86.02 | 159,300 | — | — |
| 2017-05-25 | $33.07 | $86.41 | 256,300 | — | — |
| 2017-05-24 | $33.01 | $86.25 | 187,100 | — | — |
| 2017-05-23 | $32.81 | $85.73 | 129,300 | — | — |
| 2017-05-22 | $32.37 | $84.58 | 290,800 | — | — |
| 2017-05-19 | $32.50 | $84.92 | 188,200 | — | — |
| 2017-05-18 | $31.89 | $83.33 | 66,300 | — | — |
| 2017-05-17 | $31.88 | $83.30 | 221,700 | — | — |
| 2017-05-16 | $32.39 | $84.63 | 482,100 | — | — |
| 2017-05-15 | $32.16 | $84.03 | 243,000 | — | — |
| 2017-05-12 | $31.63 | $82.65 | 334,200 | — | — |
| 2017-05-11 | $31.00 | $81.00 | 306,300 | — | — |
| 2017-05-10 | $30.65 | $80.09 | 772,600 | — | — |
| 2017-05-09 | $30.65 | $80.09 | 463,100 | — | — |
| 2017-05-08 | $31.42 | $82.10 | 250,000 | — | — |
| 2017-05-05 | $31.10 | $81.26 | 421,400 | — | — |
| 2017-05-04 | $31.07 | $81.18 | 339,600 | — | — |
| 2017-05-03 | $31.96 | $83.51 | 302,100 | — | — |
| 2017-05-02 | $32.19 | $84.11 | 218,500 | — | — |
| 2017-05-01 | $32.12 | $83.93 | 235,400 | — | — |
| 2017-04-28 | $31.75 | $82.96 | 236,500 | — | — |
| 2017-04-27 | $32.32 | $83.34 | 331,300 | — | — |
| 2017-04-26 | $32.39 | $83.52 | 184,900 | — | — |
| 2017-04-25 | $32.56 | $83.96 | 213,500 | — | — |
| 2017-04-24 | $32.20 | $83.03 | 149,400 | — | — |
| 2017-04-21 | $32.10 | $82.77 | 253,500 | — | — |
| 2017-04-20 | $32.23 | $83.11 | 242,500 | — | — |
| 2017-04-19 | $31.95 | $82.38 | 220,300 | — | — |
| 2017-04-18 | $32.26 | $83.18 | 194,500 | — | — |
| 2017-04-17 | $32.24 | $83.13 | 207,500 | — | — |
| 2017-04-13 | $32.70 | $84.32 | 286,100 | — | — |
| 2017-04-12 | $32.37 | $83.47 | 210,500 | — | — |
| 2017-04-11 | $32.09 | $82.75 | 176,900 | — | — |
| 2017-04-10 | $32.24 | $83.13 | 200,300 | — | — |
| 2017-04-07 | $32.11 | $82.80 | 140,500 | — | — |
| 2017-04-06 | $32.27 | $83.21 | 192,900 | — | — |
| 2017-04-05 | $31.80 | $82.00 | 180,800 | — | — |
| 2017-04-04 | $32.14 | $82.87 | 111,600 | — | — |
| 2017-04-03 | $31.88 | $82.20 | 143,300 | — | — |
| 2017-03-31 | $32.31 | $83.31 | 136,000 | — | — |
| 2017-03-30 | $32.07 | $82.69 | 119,200 | — | — |
| 2017-03-29 | $32.39 | $83.52 | 115,700 | — | — |
| 2017-03-28 | $32.34 | $83.39 | 119,300 | — | — |
| 2017-03-27 | $31.98 | $82.46 | 79,400 | — | — |
| 2017-03-24 | $31.90 | $82.26 | 216,600 | — | — |
| 2017-03-23 | $31.33 | $80.79 | 150,500 | — | — |
| 2017-03-22 | $31.10 | $80.19 | 67,500 | — | — |
| 2017-03-21 | $30.76 | $79.32 | 94,600 | — | — |
| 2017-03-20 | $30.93 | $79.75 | 136,000 | — | — |
| 2017-03-17 | $30.81 | $79.45 | 223,500 | — | — |
| 2017-03-16 | $31.27 | $80.63 | 112,000 | — | — |
| 2017-03-15 | $31.43 | $81.04 | 185,600 | — | — |
| 2017-03-14 | $31.27 | $80.63 | 73,500 | — | — |
| 2017-03-13 | $31.58 | $81.43 | 77,700 | — | — |
| 2017-03-10 | $31.69 | $81.71 | 120,200 | — | — |
| 2017-03-09 | $31.43 | $81.04 | 317,100 | — | — |
| 2017-03-08 | $31.51 | $81.25 | 207,300 | — | — |
| 2017-03-07 | $31.98 | $82.46 | 163,400 | — | — |
| 2017-03-06 | $32.00 | $82.51 | 237,200 | — | — |
| 2017-03-03 | $32.29 | $83.26 | 179,400 | — | — |
| 2017-03-02 | $32.70 | $84.32 | 188,400 | — | — |
| 2017-03-01 | $33.14 | $85.45 | 141,400 | — | — |
| 2017-02-28 | $32.76 | $84.47 | 238,400 | — | — |
| 2017-02-27 | $32.51 | $83.83 | 232,500 | — | — |
| 2017-02-24 | $32.36 | $83.44 | 120,700 | — | — |
| 2017-02-23 | $32.52 | $83.85 | 123,500 | — | — |
| 2017-02-22 | $32.74 | $84.42 | 141,800 | — | — |
| 2017-02-21 | $32.58 | $84.01 | 138,600 | — | — |
| 2017-02-17 | $32.40 | $83.55 | 155,800 | — | — |
| 2017-02-16 | $32.10 | $82.77 | 377,100 | — | — |
| 2017-02-15 | $32.14 | $82.87 | 167,900 | — | — |
| 2017-02-14 | $31.82 | $82.05 | 220,500 | — | — |
| 2017-02-13 | $31.65 | $81.61 | 244,900 | — | — |
| 2017-02-10 | $31.70 | $81.74 | 345,900 | — | — |
| 2017-02-09 | $31.09 | $80.17 | 204,900 | — | — |
| 2017-02-08 | $30.25 | $78.00 | 118,000 | — | — |
| 2017-02-07 | $30.15 | $77.74 | 150,800 | — | — |
| 2017-02-06 | $30.39 | $78.36 | 65,200 | — | — |
| 2017-02-03 | $30.46 | $78.54 | 207,400 | — | — |
| 2017-02-02 | $30.35 | $78.26 | 198,300 | — | — |
| 2017-02-01 | $29.89 | $77.07 | 248,500 | — | — |
| 2017-01-31 | $29.75 | $76.71 | 192,600 | — | — |
| 2017-01-30 | $30.40 | $77.29 | 243,800 | — | — |
| 2017-01-27 | $30.80 | $78.31 | 131,100 | — | — |
| 2017-01-26 | $30.75 | $78.18 | 162,000 | — | — |
| 2017-01-25 | $30.22 | $76.83 | 284,900 | — | — |
| 2017-01-24 | $29.55 | $75.13 | 278,500 | — | — |
| 2017-01-23 | $28.66 | $72.87 | 152,200 | — | — |
| 2017-01-20 | $28.41 | $72.23 | 139,500 | — | — |
| 2017-01-19 | $28.47 | $72.39 | 78,500 | — | — |
| 2017-01-18 | $28.34 | $72.05 | 97,200 | — | — |
| 2017-01-17 | $28.22 | $71.75 | 104,000 | — | — |
| 2017-01-13 | $28.19 | $71.67 | 86,000 | — | — |
| 2017-01-12 | $28.11 | $71.47 | 265,200 | — | — |
| 2017-01-11 | $28.34 | $72.05 | 68,500 | — | — |
| 2017-01-10 | $28.21 | $71.72 | 283,700 | — | — |
| 2017-01-09 | $28.99 | $73.71 | 92,900 | — | — |
| 2017-01-06 | $29.34 | $74.60 | 288,600 | — | — |
| 2017-01-05 | $29.31 | $74.52 | 84,500 | — | — |
| 2017-01-04 | $29.38 | $74.70 | 132,400 | — | — |
| 2017-01-03 | $29.21 | $74.27 | 138,800 | — | — |