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
- 1999-01-12 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 | $35.00 | $64.07 | 70,300 | — | — |
| 2017-12-28 | $35.20 | $64.43 | 23,500 | — | — |
| 2017-12-27 | $35.05 | $64.16 | 19,700 | — | — |
| 2017-12-26 | $35.10 | $64.25 | 33,500 | — | — |
| 2017-12-22 | $35.65 | $65.26 | 30,000 | — | — |
| 2017-12-21 | $35.80 | $65.53 | 42,100 | — | — |
| 2017-12-20 | $35.30 | $64.61 | 30,300 | — | — |
| 2017-12-19 | $35.90 | $65.71 | 31,700 | — | — |
| 2017-12-18 | $36.40 | $66.63 | 27,000 | — | — |
| 2017-12-15 | $36.30 | $66.44 | 106,500 | — | — |
| 2017-12-14 | $35.05 | $64.16 | 97,900 | — | — |
| 2017-12-13 | $34.95 | $63.97 | 21,600 | — | — |
| 2017-12-12 | $34.80 | $63.70 | 16,700 | — | — |
| 2017-12-11 | $34.40 | $62.97 | 18,400 | — | — |
| 2017-12-08 | $34.50 | $63.15 | 28,200 | — | — |
| 2017-12-07 | $35.30 | $64.61 | 25,200 | — | — |
| 2017-12-06 | $35.40 | $64.80 | 22,000 | — | — |
| 2017-12-05 | $35.50 | $64.98 | 22,800 | — | — |
| 2017-12-04 | $36.05 | $65.99 | 33,500 | — | — |
| 2017-12-01 | $35.80 | $65.53 | 23,800 | — | — |
| 2017-11-30 | $35.95 | $65.80 | 38,000 | — | — |
| 2017-11-29 | $36.30 | $66.44 | 102,600 | — | — |
| 2017-11-28 | $36.35 | $66.54 | 29,700 | — | — |
| 2017-11-27 | $34.80 | $63.70 | 16,000 | — | — |
| 2017-11-24 | $34.50 | $63.15 | 12,200 | — | — |
| 2017-11-22 | $34.75 | $63.61 | 19,800 | — | — |
| 2017-11-21 | $34.85 | $63.79 | 27,200 | — | — |
| 2017-11-20 | $34.70 | $63.52 | 33,000 | — | — |
| 2017-11-17 | $34.50 | $63.15 | 18,500 | — | — |
| 2017-11-16 | $34.30 | $62.78 | 29,200 | — | — |
| 2017-11-15 | $34.10 | $62.42 | 28,300 | — | — |
| 2017-11-14 | $34.15 | $62.51 | 26,500 | — | — |
| 2017-11-13 | $33.75 | $61.78 | 25,000 | — | — |
| 2017-11-10 | $33.30 | $60.95 | 23,000 | — | — |
| 2017-11-09 | $33.05 | $60.50 | 32,900 | — | — |
| 2017-11-08 | $33.35 | $61.05 | 41,300 | — | — |
| 2017-11-07 | $33.80 | $61.87 | 50,000 | — | — |
| 2017-11-06 | $35.20 | $64.43 | 19,300 | — | — |
| 2017-11-03 | $35.20 | $64.43 | 29,700 | — | — |
| 2017-11-02 | $35.80 | $65.53 | 15,200 | — | — |
| 2017-11-01 | $34.85 | $63.79 | 17,000 | — | — |
| 2017-10-31 | $35.50 | $64.98 | 38,800 | — | — |
| 2017-10-30 | $35.35 | $64.71 | 21,300 | — | — |
| 2017-10-27 | $36.85 | $67.45 | 43,300 | — | — |
| 2017-10-26 | $35.40 | $64.80 | 19,200 | — | — |
| 2017-10-25 | $34.90 | $63.88 | 21,000 | — | — |
| 2017-10-24 | $34.80 | $63.70 | 29,700 | — | — |
| 2017-10-23 | $34.40 | $62.97 | 27,400 | — | — |
| 2017-10-20 | $34.60 | $63.33 | 23,900 | — | — |
| 2017-10-19 | $34.50 | $63.15 | 19,200 | — | — |
| 2017-10-18 | $34.75 | $63.19 | 13,600 | — | — |
| 2017-10-17 | $34.15 | $62.10 | 21,900 | — | — |
| 2017-10-16 | $34.85 | $63.37 | 13,600 | — | — |
| 2017-10-13 | $34.65 | $63.00 | 18,500 | — | — |
| 2017-10-12 | $34.40 | $62.55 | 20,600 | — | — |
| 2017-10-11 | $34.65 | $63.00 | 31,100 | — | — |
| 2017-10-10 | $34.80 | $63.28 | 51,200 | — | — |
| 2017-10-09 | $34.45 | $62.64 | 18,500 | — | — |
| 2017-10-06 | $34.35 | $62.46 | 25,700 | — | — |
| 2017-10-05 | $34.50 | $62.73 | 17,300 | — | — |
| 2017-10-04 | $34.15 | $62.10 | 18,000 | — | — |
| 2017-10-03 | $34.50 | $62.73 | 26,800 | — | — |
| 2017-10-02 | $34.45 | $62.64 | 35,900 | — | — |
| 2017-09-29 | $33.95 | $61.73 | 40,900 | — | — |
| 2017-09-28 | $34.65 | $63.00 | 84,500 | — | — |
| 2017-09-27 | $34.10 | $62.00 | 44,000 | — | — |
| 2017-09-26 | $33.00 | $60.00 | 31,600 | — | — |
| 2017-09-25 | $32.45 | $59.00 | 21,000 | — | — |
| 2017-09-22 | $32.55 | $59.19 | 14,800 | — | — |
| 2017-09-21 | $32.15 | $58.46 | 20,900 | — | — |
| 2017-09-20 | $32.00 | $58.19 | 76,900 | — | — |
| 2017-09-19 | $31.55 | $57.37 | 58,000 | — | — |
| 2017-09-18 | $31.45 | $57.19 | 46,500 | — | — |
| 2017-09-15 | $31.20 | $56.73 | 114,800 | — | — |
| 2017-09-14 | $31.30 | $56.91 | 37,300 | — | — |
| 2017-09-13 | $31.30 | $56.91 | 38,800 | — | — |
| 2017-09-12 | $31.20 | $56.73 | 18,100 | — | — |
| 2017-09-11 | $30.80 | $56.00 | 53,000 | — | — |
| 2017-09-08 | $30.35 | $55.19 | 29,000 | — | — |
| 2017-09-07 | $29.95 | $54.46 | 58,000 | — | — |
| 2017-09-06 | $30.50 | $55.46 | 63,700 | — | — |
| 2017-09-05 | $30.30 | $55.10 | 53,600 | — | — |
| 2017-09-01 | $31.15 | $56.64 | 34,700 | — | — |
| 2017-08-31 | $30.90 | $56.19 | 56,400 | — | — |
| 2017-08-30 | $30.80 | $56.00 | 39,500 | — | — |
| 2017-08-29 | $30.80 | $56.00 | 32,500 | — | — |
| 2017-08-28 | $30.90 | $56.19 | 48,900 | — | — |
| 2017-08-25 | $31.20 | $56.73 | 36,500 | — | — |
| 2017-08-24 | $31.20 | $56.73 | 31,200 | — | — |
| 2017-08-23 | $31.05 | $56.46 | 26,300 | — | — |
| 2017-08-22 | $30.90 | $56.19 | 22,500 | — | — |
| 2017-08-21 | $30.65 | $55.73 | 38,500 | — | — |
| 2017-08-18 | $30.65 | $55.73 | 52,500 | — | — |
| 2017-08-17 | $30.95 | $56.28 | 59,800 | — | — |
| 2017-08-16 | $31.50 | $57.28 | 41,900 | — | — |
| 2017-08-15 | $31.35 | $57.00 | 23,700 | — | — |
| 2017-08-14 | $31.55 | $57.37 | 41,900 | — | — |
| 2017-08-11 | $30.65 | $55.73 | 56,500 | — | — |
| 2017-08-10 | $30.90 | $56.19 | 46,900 | — | — |
| 2017-08-09 | $31.60 | $57.46 | 54,800 | — | — |
| 2017-08-08 | $32.10 | $58.37 | 43,700 | — | — |
| 2017-08-07 | $32.10 | $58.37 | 37,500 | — | — |
| 2017-08-04 | $32.50 | $59.10 | 61,200 | — | — |
| 2017-08-03 | $32.00 | $58.19 | 53,500 | — | — |
| 2017-08-02 | $31.95 | $58.10 | 24,900 | — | — |
| 2017-08-01 | $32.40 | $58.91 | 39,500 | — | — |
| 2017-07-31 | $32.50 | $59.10 | 52,800 | — | — |
| 2017-07-28 | $32.05 | $58.28 | 49,000 | — | — |
| 2017-07-27 | $31.60 | $57.46 | 74,200 | — | — |
| 2017-07-26 | $32.90 | $59.82 | 37,700 | — | — |
| 2017-07-25 | $33.60 | $61.10 | 45,400 | — | — |
| 2017-07-24 | $33.00 | $60.00 | 42,300 | — | — |
| 2017-07-21 | $32.95 | $59.91 | 72,000 | — | — |
| 2017-07-20 | $33.20 | $60.37 | 22,700 | — | — |
| 2017-07-19 | $33.35 | $60.64 | 28,900 | — | — |
| 2017-07-18 | $33.40 | $60.31 | 26,500 | — | — |
| 2017-07-17 | $33.45 | $60.40 | 26,600 | — | — |
| 2017-07-14 | $33.35 | $60.22 | 47,200 | — | — |
| 2017-07-13 | $33.70 | $60.86 | 29,200 | — | — |
| 2017-07-12 | $33.50 | $60.49 | 32,900 | — | — |
| 2017-07-11 | $33.15 | $59.86 | 44,100 | — | — |
| 2017-07-10 | $33.45 | $60.40 | 26,100 | — | — |
| 2017-07-07 | $33.90 | $61.22 | 34,900 | — | — |
| 2017-07-06 | $33.20 | $59.95 | 47,100 | — | — |
| 2017-07-05 | $33.70 | $60.86 | 40,000 | — | — |
| 2017-07-03 | $34.35 | $62.03 | 20,700 | — | — |
| 2017-06-30 | $33.30 | $60.13 | 33,500 | — | — |
| 2017-06-29 | $33.60 | $60.67 | 51,900 | — | — |
| 2017-06-28 | $33.25 | $60.04 | 43,300 | — | — |
| 2017-06-27 | $32.55 | $58.78 | 50,200 | — | — |
| 2017-06-26 | $32.30 | $58.33 | 60,100 | — | — |
| 2017-06-23 | $32.40 | $58.51 | 148,700 | — | — |
| 2017-06-22 | $32.10 | $57.97 | 32,200 | — | — |
| 2017-06-21 | $32.15 | $58.06 | 44,500 | — | — |
| 2017-06-20 | $33.05 | $59.68 | 34,800 | — | — |
| 2017-06-19 | $33.35 | $60.22 | 56,700 | — | — |
| 2017-06-16 | $33.60 | $60.67 | 186,000 | — | — |
| 2017-06-15 | $34.00 | $61.40 | 110,500 | — | — |
| 2017-06-14 | $34.05 | $61.49 | 98,600 | — | — |
| 2017-06-13 | $34.90 | $63.02 | 32,500 | — | — |
| 2017-06-12 | $34.70 | $62.66 | 65,700 | — | — |
| 2017-06-09 | $35.00 | $63.20 | 91,900 | — | — |
| 2017-06-08 | $33.75 | $60.95 | 144,700 | — | — |
| 2017-06-07 | $33.55 | $60.58 | 46,600 | — | — |
| 2017-06-06 | $33.25 | $60.04 | 112,400 | — | — |
| 2017-06-05 | $33.65 | $60.77 | 40,400 | — | — |
| 2017-06-02 | $33.80 | $61.04 | 92,800 | — | — |
| 2017-06-01 | $33.95 | $61.31 | 192,000 | — | — |
| 2017-05-31 | $33.25 | $60.04 | 53,500 | — | — |
| 2017-05-30 | $33.55 | $60.58 | 45,800 | — | — |
| 2017-05-26 | $34.10 | $61.58 | 28,400 | — | — |
| 2017-05-25 | $33.90 | $61.22 | 41,100 | — | — |
| 2017-05-24 | $34.10 | $61.58 | 40,800 | — | — |
| 2017-05-23 | $34.35 | $62.03 | 41,400 | — | — |
| 2017-05-22 | $34.05 | $61.49 | 39,900 | — | — |
| 2017-05-19 | $34.10 | $61.58 | 58,600 | — | — |
| 2017-05-18 | $34.35 | $62.03 | 40,700 | — | — |
| 2017-05-17 | $34.40 | $62.12 | 92,000 | — | — |
| 2017-05-16 | $35.50 | $64.11 | 35,800 | — | — |
| 2017-05-15 | $35.25 | $63.65 | 21,700 | — | — |
| 2017-05-12 | $34.80 | $62.84 | 33,200 | — | — |
| 2017-05-11 | $35.00 | $63.20 | 33,100 | — | — |
| 2017-05-10 | $35.85 | $64.74 | 43,600 | — | — |
| 2017-05-09 | $36.15 | $65.28 | 35,300 | — | — |
| 2017-05-08 | $36.40 | $65.73 | 36,100 | — | — |
| 2017-05-05 | $36.60 | $66.09 | 50,000 | — | — |
| 2017-05-04 | $36.45 | $65.82 | 28,100 | — | — |
| 2017-05-03 | $36.50 | $65.91 | 39,000 | — | — |
| 2017-05-02 | $36.25 | $65.46 | 62,200 | — | — |
| 2017-05-01 | $36.40 | $65.73 | 48,700 | — | — |
| 2017-04-28 | $36.25 | $65.46 | 79,300 | — | — |
| 2017-04-27 | $36.45 | $65.82 | 70,700 | — | — |
| 2017-04-26 | $37.25 | $67.27 | 203,200 | — | — |
| 2017-04-25 | $36.85 | $66.54 | 172,900 | — | — |
| 2017-04-24 | $35.40 | $63.93 | 95,700 | — | — |
| 2017-04-21 | $34.15 | $61.67 | 50,500 | — | — |
| 2017-04-20 | $33.80 | $61.04 | 38,300 | — | — |
| 2017-04-19 | $32.85 | $59.32 | 28,500 | — | — |
| 2017-04-18 | $32.80 | $58.82 | 44,800 | — | — |
| 2017-04-17 | $32.95 | $59.08 | 25,800 | — | — |
| 2017-04-13 | $32.35 | $58.01 | 35,800 | — | — |
| 2017-04-12 | $33.50 | $60.07 | 139,500 | — | — |
| 2017-04-11 | $33.15 | $59.44 | 45,600 | — | — |
| 2017-04-10 | $33.05 | $59.26 | 67,600 | — | — |
| 2017-04-07 | $33.60 | $60.25 | 42,500 | — | — |
| 2017-04-06 | $33.95 | $60.88 | 40,300 | — | — |
| 2017-04-05 | $33.60 | $60.25 | 58,900 | — | — |
| 2017-04-04 | $34.55 | $61.95 | 41,100 | — | — |
| 2017-04-03 | $34.70 | $62.22 | 30,300 | — | — |
| 2017-03-31 | $35.00 | $62.76 | 85,800 | — | — |
| 2017-03-30 | $35.65 | $63.93 | 45,900 | — | — |
| 2017-03-29 | $34.30 | $61.50 | 35,600 | — | — |
| 2017-03-28 | $34.50 | $61.86 | 36,800 | — | — |
| 2017-03-27 | $34.20 | $61.33 | 50,700 | — | — |
| 2017-03-24 | $34.10 | $61.15 | 48,000 | — | — |
| 2017-03-23 | $33.70 | $60.43 | 32,400 | — | — |
| 2017-03-22 | $33.20 | $59.53 | 62,100 | — | — |
| 2017-03-21 | $34.05 | $61.06 | 99,100 | — | — |
| 2017-03-20 | $35.50 | $63.66 | 50,500 | — | — |
| 2017-03-17 | $35.90 | $64.37 | 80,100 | — | — |
| 2017-03-16 | $35.55 | $63.75 | 42,300 | — | — |
| 2017-03-15 | $35.25 | $63.21 | 33,300 | — | — |
| 2017-03-14 | $35.55 | $63.75 | 33,300 | — | — |
| 2017-03-13 | $35.50 | $63.66 | 35,600 | — | — |
| 2017-03-10 | $35.20 | $63.12 | 51,100 | — | — |
| 2017-03-09 | $35.05 | $62.85 | 28,200 | — | — |
| 2017-03-08 | $35.10 | $62.94 | 18,600 | — | — |
| 2017-03-07 | $35.60 | $63.84 | 42,000 | — | — |
| 2017-03-06 | $35.50 | $63.66 | 34,500 | — | — |
| 2017-03-03 | $35.95 | $64.46 | 48,600 | — | — |
| 2017-03-02 | $35.70 | $64.02 | 52,800 | — | — |
| 2017-03-01 | $36.55 | $65.54 | 61,800 | — | — |
| 2017-02-28 | $35.65 | $63.93 | 81,000 | — | — |
| 2017-02-27 | $36.35 | $65.18 | 40,200 | — | — |
| 2017-02-24 | $36.35 | $65.18 | 56,100 | — | — |
| 2017-02-23 | $36.50 | $65.45 | 47,300 | — | — |
| 2017-02-22 | $36.55 | $65.54 | 45,100 | — | — |
| 2017-02-21 | $36.60 | $65.63 | 46,100 | — | — |
| 2017-02-17 | $36.55 | $65.54 | 72,600 | — | — |
| 2017-02-16 | $36.20 | $64.91 | 54,100 | — | — |
| 2017-02-15 | $36.05 | $64.64 | 72,500 | — | — |
| 2017-02-14 | $36.20 | $64.91 | 44,700 | — | — |
| 2017-02-13 | $35.95 | $64.46 | 46,600 | — | — |
| 2017-02-10 | $35.50 | $63.66 | 59,400 | — | — |
| 2017-02-09 | $35.50 | $63.66 | 52,700 | — | — |
| 2017-02-08 | $35.15 | $63.03 | 76,800 | — | — |
| 2017-02-07 | $35.50 | $63.66 | 86,100 | — | — |
| 2017-02-06 | $35.65 | $63.93 | 50,300 | — | — |
| 2017-02-03 | $36.40 | $65.27 | 46,500 | — | — |
| 2017-02-02 | $35.70 | $64.02 | 52,300 | — | — |
| 2017-02-01 | $36.00 | $64.55 | 42,100 | — | — |
| 2017-01-31 | $36.15 | $64.82 | 75,500 | — | — |
| 2017-01-30 | $35.95 | $64.46 | 39,400 | — | — |
| 2017-01-27 | $36.65 | $65.72 | 77,800 | — | — |
| 2017-01-26 | $36.65 | $65.72 | 55,000 | — | — |
| 2017-01-25 | $36.80 | $65.99 | 54,000 | — | — |
| 2017-01-24 | $36.70 | $65.81 | 52,700 | — | — |
| 2017-01-23 | $35.95 | $64.46 | 18,700 | — | — |
| 2017-01-20 | $36.20 | $64.91 | 39,500 | — | — |
| 2017-01-19 | $35.80 | $64.19 | 49,500 | — | — |
| 2017-01-18 | $35.90 | $63.96 | 50,100 | — | — |
| 2017-01-17 | $35.40 | $63.07 | 53,200 | — | — |
| 2017-01-13 | $36.95 | $65.83 | 37,600 | — | — |
| 2017-01-12 | $36.45 | $64.94 | 33,000 | — | — |
| 2017-01-11 | $37.20 | $66.28 | 43,000 | — | — |
| 2017-01-10 | $37.10 | $66.10 | 48,500 | — | — |
| 2017-01-09 | $36.30 | $64.67 | 81,900 | — | — |
| 2017-01-06 | $37.10 | $66.10 | 39,300 | — | — |
| 2017-01-05 | $37.40 | $66.63 | 41,900 | — | — |
| 2017-01-04 | $38.35 | $68.33 | 112,800 | — | — |
| 2017-01-03 | $37.70 | $67.17 | 56,900 | — | — |