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
- 2006-05-04 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 | $34.94 | $46.71 | 717,100 | — | — |
| 2017-12-28 | $34.94 | $46.71 | 548,500 | — | — |
| 2017-12-27 | $35.08 | $46.90 | 728,800 | — | — |
| 2017-12-26 | $35.04 | $46.85 | 862,600 | — | — |
| 2017-12-22 | $34.02 | $45.48 | 677,800 | — | — |
| 2017-12-21 | $34.57 | $46.22 | 1,286,900 | — | — |
| 2017-12-20 | $33.30 | $44.52 | 1,418,600 | — | — |
| 2017-12-19 | $32.09 | $42.90 | 1,231,200 | — | — |
| 2017-12-18 | $32.27 | $43.14 | 1,076,100 | — | — |
| 2017-12-15 | $32.54 | $43.50 | 1,952,000 | — | — |
| 2017-12-14 | $32.20 | $43.05 | 1,702,500 | — | — |
| 2017-12-13 | $32.90 | $43.99 | 1,389,300 | — | — |
| 2017-12-12 | $32.85 | $43.92 | 1,121,300 | — | — |
| 2017-12-11 | $32.59 | $43.57 | 1,329,200 | — | — |
| 2017-12-08 | $32.76 | $43.80 | 1,030,500 | — | — |
| 2017-12-07 | $32.70 | $43.72 | 840,200 | — | — |
| 2017-12-06 | $32.32 | $43.21 | 989,400 | — | — |
| 2017-12-05 | $33.14 | $44.31 | 1,171,800 | — | — |
| 2017-12-04 | $32.27 | $43.14 | 927,800 | — | — |
| 2017-12-01 | $32.50 | $43.45 | 1,894,600 | — | — |
| 2017-11-30 | $33.22 | $44.41 | 2,667,000 | — | — |
| 2017-11-29 | $32.40 | $43.32 | 1,755,400 | — | — |
| 2017-11-28 | $32.31 | $43.20 | 2,191,500 | — | — |
| 2017-11-27 | $31.69 | $42.37 | 2,391,900 | — | — |
| 2017-11-24 | $31.43 | $42.02 | 822,200 | — | — |
| 2017-11-22 | $32.00 | $42.78 | 3,314,500 | — | — |
| 2017-11-21 | $30.79 | $41.17 | 2,019,800 | — | — |
| 2017-11-20 | $29.99 | $39.89 | 1,464,700 | — | — |
| 2017-11-17 | $29.71 | $39.52 | 1,912,900 | — | — |
| 2017-11-16 | $28.59 | $38.03 | 1,978,500 | — | — |
| 2017-11-15 | $27.87 | $37.07 | 1,352,600 | — | — |
| 2017-11-14 | $27.95 | $37.18 | 1,257,400 | — | — |
| 2017-11-13 | $27.23 | $36.22 | 1,445,200 | — | — |
| 2017-11-10 | $27.44 | $36.50 | 1,037,600 | — | — |
| 2017-11-09 | $27.73 | $36.89 | 1,728,100 | — | — |
| 2017-11-08 | $28.27 | $37.61 | 957,000 | — | — |
| 2017-11-07 | $28.40 | $37.78 | 839,800 | — | — |
| 2017-11-06 | $28.31 | $37.66 | 605,100 | — | — |
| 2017-11-03 | $27.67 | $36.81 | 611,100 | — | — |
| 2017-11-02 | $27.96 | $37.19 | 1,008,700 | — | — |
| 2017-11-01 | $27.75 | $36.92 | 1,195,500 | — | — |
| 2017-10-31 | $26.05 | $34.65 | 1,370,400 | — | — |
| 2017-10-30 | $25.92 | $34.48 | 954,900 | — | — |
| 2017-10-27 | $26.00 | $34.59 | 804,100 | — | — |
| 2017-10-26 | $25.89 | $34.44 | 729,800 | — | — |
| 2017-10-25 | $26.10 | $34.72 | 636,500 | — | — |
| 2017-10-24 | $26.13 | $34.76 | 658,100 | — | — |
| 2017-10-23 | $25.48 | $33.90 | 415,900 | — | — |
| 2017-10-20 | $25.56 | $34.00 | 451,600 | — | — |
| 2017-10-19 | $25.23 | $33.56 | 652,900 | — | — |
| 2017-10-18 | $25.66 | $34.13 | 690,500 | — | — |
| 2017-10-17 | $26.20 | $34.85 | 756,100 | — | — |
| 2017-10-16 | $26.33 | $35.03 | 468,800 | — | — |
| 2017-10-13 | $26.46 | $35.20 | 266,200 | — | — |
| 2017-10-12 | $26.36 | $35.07 | 545,700 | — | — |
| 2017-10-11 | $26.42 | $35.15 | 452,600 | — | — |
| 2017-10-10 | $26.24 | $34.91 | 532,600 | — | — |
| 2017-10-09 | $26.57 | $35.35 | 761,900 | — | — |
| 2017-10-06 | $26.12 | $34.75 | 405,300 | — | — |
| 2017-10-05 | $26.47 | $35.21 | 463,000 | — | — |
| 2017-10-04 | $26.61 | $35.40 | 419,800 | — | — |
| 2017-10-03 | $26.52 | $35.28 | 627,900 | — | — |
| 2017-10-02 | $26.74 | $35.57 | 788,900 | — | — |
| 2017-09-29 | $26.73 | $35.56 | 1,037,200 | — | — |
| 2017-09-28 | $26.45 | $35.19 | 1,204,000 | — | — |
| 2017-09-27 | $25.57 | $34.02 | 1,205,100 | — | — |
| 2017-09-26 | $26.21 | $34.87 | 480,300 | — | — |
| 2017-09-25 | $26.03 | $34.63 | 1,102,000 | — | — |
| 2017-09-22 | $25.70 | $34.19 | 563,000 | — | — |
| 2017-09-21 | $25.45 | $33.86 | 1,103,500 | — | — |
| 2017-09-20 | $25.64 | $34.11 | 1,272,600 | — | — |
| 2017-09-19 | $25.91 | $34.47 | 923,600 | — | — |
| 2017-09-18 | $25.96 | $34.53 | 953,700 | — | — |
| 2017-09-15 | $25.75 | $34.25 | 1,252,100 | — | — |
| 2017-09-14 | $25.08 | $33.36 | 802,100 | — | — |
| 2017-09-13 | $26.01 | $34.60 | 1,160,200 | — | — |
| 2017-09-12 | $26.26 | $34.93 | 803,900 | — | — |
| 2017-09-11 | $25.92 | $34.48 | 1,100,200 | — | — |
| 2017-09-08 | $25.66 | $34.13 | 903,800 | — | — |
| 2017-09-07 | $25.10 | $33.39 | 848,300 | — | — |
| 2017-09-06 | $24.59 | $32.71 | 863,900 | — | — |
| 2017-09-05 | $24.18 | $32.17 | 960,900 | — | — |
| 2017-09-01 | $25.60 | $34.06 | 1,427,900 | — | — |
| 2017-08-31 | $24.72 | $32.88 | 2,635,800 | — | — |
| 2017-08-30 | $25.18 | $33.50 | 1,616,300 | — | — |
| 2017-08-29 | $24.93 | $33.16 | 1,959,200 | — | — |
| 2017-08-28 | $24.88 | $33.10 | 2,446,400 | — | — |
| 2017-08-25 | $22.87 | $30.42 | 1,642,500 | — | — |
| 2017-08-24 | $22.13 | $29.44 | 885,200 | — | — |
| 2017-08-23 | $21.38 | $28.44 | 626,000 | — | — |
| 2017-08-22 | $21.37 | $28.43 | 1,176,500 | — | — |
| 2017-08-21 | $20.93 | $27.84 | 1,300,600 | — | — |
| 2017-08-18 | $21.09 | $27.86 | 1,126,900 | — | — |
| 2017-08-17 | $20.88 | $27.58 | 1,401,200 | — | — |
| 2017-08-16 | $21.15 | $27.94 | 1,209,400 | — | — |
| 2017-08-15 | $22.13 | $29.23 | 778,600 | — | — |
| 2017-08-14 | $22.36 | $29.53 | 790,800 | — | — |
| 2017-08-11 | $22.20 | $29.32 | 968,400 | — | — |
| 2017-08-10 | $22.20 | $29.32 | 1,251,900 | — | — |
| 2017-08-09 | $22.94 | $30.30 | 891,400 | — | — |
| 2017-08-08 | $23.64 | $31.22 | 1,007,300 | — | — |
| 2017-08-07 | $24.23 | $32.00 | 1,301,000 | — | — |
| 2017-08-04 | $25.23 | $33.32 | 782,100 | — | — |
| 2017-08-03 | $24.99 | $33.01 | 1,755,400 | — | — |
| 2017-08-02 | $26.28 | $34.71 | 989,100 | — | — |
| 2017-08-01 | $26.25 | $34.67 | 780,400 | — | — |
| 2017-07-31 | $26.11 | $34.49 | 982,300 | — | — |
| 2017-07-28 | $26.01 | $34.35 | 1,316,700 | — | — |
| 2017-07-27 | $27.12 | $35.82 | 890,800 | — | — |
| 2017-07-26 | $27.51 | $36.34 | 921,500 | — | — |
| 2017-07-25 | $27.58 | $36.43 | 2,131,300 | — | — |
| 2017-07-24 | $26.75 | $35.33 | 478,200 | — | — |
| 2017-07-21 | $26.70 | $35.27 | 1,271,400 | — | — |
| 2017-07-20 | $26.82 | $35.42 | 811,500 | — | — |
| 2017-07-19 | $26.91 | $35.54 | 1,073,100 | — | — |
| 2017-07-18 | $26.20 | $34.61 | 724,100 | — | — |
| 2017-07-17 | $25.94 | $34.26 | 1,188,300 | — | — |
| 2017-07-14 | $25.59 | $33.80 | 1,084,400 | — | — |
| 2017-07-13 | $26.00 | $34.34 | 979,900 | — | — |
| 2017-07-12 | $26.20 | $34.61 | 613,700 | — | — |
| 2017-07-11 | $26.46 | $34.95 | 954,500 | — | — |
| 2017-07-10 | $26.80 | $35.40 | 1,337,400 | — | — |
| 2017-07-07 | $26.64 | $35.19 | 1,042,900 | — | — |
| 2017-07-06 | $25.70 | $33.94 | 1,329,700 | — | — |
| 2017-07-05 | $25.54 | $33.73 | 2,378,400 | — | — |
| 2017-07-03 | $26.56 | $35.08 | 338,900 | — | — |
| 2017-06-30 | $26.44 | $34.92 | 2,455,200 | — | — |
| 2017-06-29 | $26.56 | $35.08 | 1,134,400 | — | — |
| 2017-06-28 | $26.43 | $34.91 | 546,400 | — | — |
| 2017-06-27 | $26.18 | $34.58 | 737,800 | — | — |
| 2017-06-26 | $25.97 | $34.30 | 678,200 | — | — |
| 2017-06-23 | $25.76 | $34.02 | 1,259,800 | — | — |
| 2017-06-22 | $25.33 | $33.46 | 1,431,700 | — | — |
| 2017-06-21 | $24.86 | $32.84 | 1,221,000 | — | — |
| 2017-06-20 | $25.84 | $34.13 | 868,200 | — | — |
| 2017-06-19 | $26.70 | $35.27 | 1,217,600 | — | — |
| 2017-06-16 | $26.71 | $35.28 | 1,441,000 | — | — |
| 2017-06-15 | $25.47 | $33.64 | 1,841,900 | — | — |
| 2017-06-14 | $25.25 | $33.35 | 1,403,300 | — | — |
| 2017-06-13 | $27.64 | $36.51 | 1,322,600 | — | — |
| 2017-06-12 | $26.88 | $35.50 | 1,194,500 | — | — |
| 2017-06-09 | $26.32 | $34.76 | 1,313,100 | — | — |
| 2017-06-08 | $24.98 | $32.99 | 767,500 | — | — |
| 2017-06-07 | $24.60 | $32.49 | 1,275,200 | — | — |
| 2017-06-06 | $25.51 | $33.69 | 1,437,500 | — | — |
| 2017-06-05 | $25.93 | $34.25 | 957,600 | — | — |
| 2017-06-02 | $25.73 | $33.98 | 1,005,600 | — | — |
| 2017-06-01 | $25.77 | $34.04 | 1,462,700 | — | — |
| 2017-05-31 | $24.52 | $32.39 | 960,300 | — | — |
| 2017-05-30 | $25.09 | $33.14 | 816,000 | — | — |
| 2017-05-26 | $25.42 | $33.58 | 617,100 | — | — |
| 2017-05-25 | $25.33 | $33.46 | 538,500 | — | — |
| 2017-05-24 | $25.64 | $33.87 | 971,300 | — | — |
| 2017-05-23 | $26.25 | $34.67 | 735,800 | — | — |
| 2017-05-22 | $26.04 | $34.39 | 1,231,000 | — | — |
| 2017-05-19 | $25.36 | $33.50 | 936,500 | — | — |
| 2017-05-18 | $25.02 | $32.85 | 909,900 | — | — |
| 2017-05-17 | $24.67 | $32.39 | 854,500 | — | — |
| 2017-05-16 | $25.25 | $33.15 | 1,545,400 | — | — |
| 2017-05-15 | $24.65 | $32.36 | 707,900 | — | — |
| 2017-05-12 | $24.70 | $32.43 | 537,600 | — | — |
| 2017-05-11 | $24.72 | $32.45 | 697,900 | — | — |
| 2017-05-10 | $25.11 | $32.97 | 1,356,400 | — | — |
| 2017-05-09 | $24.76 | $32.51 | 1,259,800 | — | — |
| 2017-05-08 | $24.67 | $32.39 | 790,700 | — | — |
| 2017-05-05 | $24.03 | $31.55 | 828,200 | — | — |
| 2017-05-04 | $23.58 | $30.96 | 751,500 | — | — |
| 2017-05-03 | $24.25 | $31.84 | 735,900 | — | — |
| 2017-05-02 | $24.46 | $32.11 | 820,600 | — | — |
| 2017-05-01 | $24.49 | $32.15 | 724,000 | — | — |
| 2017-04-28 | $24.07 | $31.60 | 679,600 | — | — |
| 2017-04-27 | $24.18 | $31.75 | 721,000 | — | — |
| 2017-04-26 | $23.95 | $31.44 | 1,057,800 | — | — |
| 2017-04-25 | $23.98 | $31.48 | 1,209,700 | — | — |
| 2017-04-24 | $23.21 | $30.47 | 1,904,200 | — | — |
| 2017-04-21 | $22.36 | $29.36 | 1,073,400 | — | — |
| 2017-04-20 | $21.78 | $28.59 | 1,188,800 | — | — |
| 2017-04-19 | $21.30 | $27.96 | 930,100 | — | — |
| 2017-04-18 | $21.93 | $28.79 | 993,600 | — | — |
| 2017-04-17 | $22.61 | $29.68 | 563,700 | — | — |
| 2017-04-13 | $22.32 | $29.30 | 790,200 | — | — |
| 2017-04-12 | $22.75 | $29.87 | 867,900 | — | — |
| 2017-04-11 | $23.23 | $30.50 | 864,400 | — | — |
| 2017-04-10 | $23.04 | $30.25 | 925,200 | — | — |
| 2017-04-07 | $22.60 | $29.67 | 1,053,300 | — | — |
| 2017-04-06 | $22.53 | $29.58 | 1,093,800 | — | — |
| 2017-04-05 | $22.68 | $29.78 | 1,389,900 | — | — |
| 2017-04-04 | $23.87 | $31.34 | 736,700 | — | — |
| 2017-04-03 | $23.88 | $31.35 | 645,200 | — | — |
| 2017-03-31 | $24.27 | $31.86 | 1,174,400 | — | — |
| 2017-03-30 | $24.05 | $31.58 | 1,018,300 | — | — |
| 2017-03-29 | $24.68 | $32.40 | 2,195,000 | — | — |
| 2017-03-28 | $24.13 | $31.68 | 1,244,000 | — | — |
| 2017-03-27 | $24.35 | $31.97 | 1,429,900 | — | — |
| 2017-03-24 | $24.17 | $31.73 | 1,385,300 | — | — |
| 2017-03-23 | $25.25 | $33.15 | 1,013,500 | — | — |
| 2017-03-22 | $25.54 | $33.53 | 1,049,900 | — | — |
| 2017-03-21 | $25.15 | $33.02 | 1,521,700 | — | — |
| 2017-03-20 | $25.50 | $33.48 | 781,000 | — | — |
| 2017-03-17 | $25.44 | $33.40 | 1,632,900 | — | — |
| 2017-03-16 | $25.44 | $33.40 | 1,044,300 | — | — |
| 2017-03-15 | $25.01 | $32.84 | 1,218,900 | — | — |
| 2017-03-14 | $24.57 | $32.26 | 931,900 | — | — |
| 2017-03-13 | $24.39 | $32.02 | 683,200 | — | — |
| 2017-03-10 | $23.90 | $31.18 | 834,800 | — | — |
| 2017-03-09 | $23.84 | $31.10 | 1,476,800 | — | — |
| 2017-03-08 | $24.21 | $31.59 | 1,205,700 | — | — |
| 2017-03-07 | $24.46 | $31.91 | 1,211,500 | — | — |
| 2017-03-06 | $24.99 | $32.60 | 951,900 | — | — |
| 2017-03-03 | $25.23 | $32.92 | 1,280,500 | — | — |
| 2017-03-02 | $24.36 | $31.78 | 1,079,700 | — | — |
| 2017-03-01 | $25.07 | $32.71 | 2,067,100 | — | — |
| 2017-02-28 | $24.07 | $31.40 | 3,161,500 | — | — |
| 2017-02-27 | $22.98 | $29.98 | 919,500 | — | — |
| 2017-02-24 | $23.19 | $30.25 | 1,078,000 | — | — |
| 2017-02-23 | $23.40 | $30.53 | 947,600 | — | — |
| 2017-02-22 | $23.01 | $30.02 | 763,000 | — | — |
| 2017-02-21 | $23.13 | $30.18 | 698,500 | — | — |
| 2017-02-17 | $22.77 | $29.71 | 689,200 | — | — |
| 2017-02-16 | $22.67 | $29.58 | 816,800 | — | — |
| 2017-02-15 | $22.42 | $29.25 | 734,900 | — | — |
| 2017-02-14 | $22.27 | $29.05 | 693,800 | — | — |
| 2017-02-13 | $22.04 | $28.75 | 782,500 | — | — |
| 2017-02-10 | $22.39 | $29.21 | 484,700 | — | — |
| 2017-02-09 | $22.59 | $29.47 | 692,500 | — | — |
| 2017-02-08 | $22.04 | $28.75 | 816,500 | — | — |
| 2017-02-07 | $21.68 | $28.28 | 518,000 | — | — |
| 2017-02-06 | $22.11 | $28.85 | 521,000 | — | — |
| 2017-02-03 | $22.27 | $29.05 | 526,900 | — | — |
| 2017-02-02 | $21.91 | $28.58 | 1,085,500 | — | — |
| 2017-02-01 | $21.83 | $28.48 | 880,400 | — | — |
| 2017-01-31 | $22.40 | $29.22 | 738,700 | — | — |
| 2017-01-30 | $23.00 | $30.01 | 626,400 | — | — |
| 2017-01-27 | $23.34 | $30.45 | 538,300 | — | — |
| 2017-01-26 | $23.85 | $31.12 | 728,600 | — | — |
| 2017-01-25 | $24.18 | $31.55 | 693,000 | — | — |
| 2017-01-24 | $23.82 | $31.08 | 550,900 | — | — |
| 2017-01-23 | $23.41 | $30.54 | 778,200 | — | — |
| 2017-01-20 | $23.21 | $30.28 | 774,800 | — | — |
| 2017-01-19 | $23.21 | $30.28 | 789,700 | — | — |
| 2017-01-18 | $23.30 | $30.40 | 529,900 | — | — |
| 2017-01-17 | $23.29 | $30.39 | 738,400 | — | — |
| 2017-01-13 | $23.14 | $30.19 | 460,600 | — | — |
| 2017-01-12 | $23.51 | $30.67 | 528,200 | — | — |
| 2017-01-11 | $24.07 | $31.40 | 942,700 | — | — |
| 2017-01-10 | $24.08 | $31.42 | 930,200 | — | — |
| 2017-01-09 | $23.83 | $31.09 | 986,500 | — | — |
| 2017-01-06 | $24.53 | $32.00 | 1,271,400 | — | — |
| 2017-01-05 | $25.38 | $33.11 | 662,000 | — | — |
| 2017-01-04 | $25.02 | $32.64 | 1,420,000 | — | — |
| 2017-01-03 | $25.27 | $32.97 | 2,015,300 | — | — |