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
- 2012-11-02 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 | $31.70 | $44.05 | 42,900 | — | — |
| 2017-12-28 | $31.50 | $43.77 | 10,600 | — | — |
| 2017-12-27 | $31.45 | $43.70 | 14,100 | — | — |
| 2017-12-26 | $31.65 | $43.98 | 27,600 | — | — |
| 2017-12-22 | $30.95 | $43.01 | 41,400 | — | — |
| 2017-12-21 | $32.20 | $44.75 | 62,600 | — | — |
| 2017-12-20 | $31.50 | $43.77 | 37,200 | — | — |
| 2017-12-19 | $30.65 | $42.59 | 69,800 | — | — |
| 2017-12-18 | $30.75 | $42.73 | 23,100 | — | — |
| 2017-12-15 | $30.60 | $42.52 | 46,800 | — | — |
| 2017-12-14 | $31.05 | $43.15 | 23,100 | — | — |
| 2017-12-13 | $31.00 | $43.08 | 39,400 | — | — |
| 2017-12-12 | $30.80 | $42.80 | 28,000 | — | — |
| 2017-12-11 | $30.05 | $41.76 | 34,200 | — | — |
| 2017-12-08 | $29.75 | $41.34 | 17,600 | — | — |
| 2017-12-07 | $29.05 | $40.37 | 41,800 | — | — |
| 2017-12-06 | $28.65 | $39.81 | 33,800 | — | — |
| 2017-12-05 | $29.80 | $41.41 | 46,300 | — | — |
| 2017-12-04 | $29.15 | $40.51 | 40,300 | — | — |
| 2017-12-01 | $28.90 | $40.16 | 21,100 | — | — |
| 2017-11-30 | $29.25 | $40.65 | 38,000 | — | — |
| 2017-11-29 | $29.35 | $40.79 | 66,200 | — | — |
| 2017-11-28 | $28.85 | $40.09 | 27,700 | — | — |
| 2017-11-27 | $29.05 | $40.37 | 47,100 | — | — |
| 2017-11-24 | $29.55 | $41.06 | 9,300 | — | — |
| 2017-11-22 | $29.35 | $40.79 | 40,800 | — | — |
| 2017-11-21 | $28.33 | $39.37 | 52,600 | — | — |
| 2017-11-20 | $27.30 | $37.94 | 62,500 | — | — |
| 2017-11-17 | $27.40 | $38.08 | 161,000 | — | — |
| 2017-11-16 | $28.25 | $39.26 | 45,500 | — | — |
| 2017-11-15 | $28.90 | $40.16 | 40,900 | — | — |
| 2017-11-14 | $28.65 | $39.81 | 27,900 | — | — |
| 2017-11-13 | $29.15 | $40.51 | 24,300 | — | — |
| 2017-11-10 | $29.45 | $40.92 | 27,500 | — | — |
| 2017-11-09 | $28.95 | $40.23 | 35,100 | — | — |
| 2017-11-08 | $29.70 | $41.27 | 50,200 | — | — |
| 2017-11-07 | $30.35 | $42.18 | 19,100 | — | — |
| 2017-11-06 | $30.05 | $41.76 | 23,500 | — | — |
| 2017-11-03 | $30.65 | $41.60 | 46,000 | — | — |
| 2017-11-02 | $30.60 | $41.53 | 17,700 | — | — |
| 2017-11-01 | $31.10 | $42.21 | 26,900 | — | — |
| 2017-10-31 | $30.70 | $41.67 | 39,300 | — | — |
| 2017-10-30 | $30.30 | $41.12 | 28,000 | — | — |
| 2017-10-27 | $30.00 | $40.72 | 31,800 | — | — |
| 2017-10-26 | $28.95 | $39.29 | 22,900 | — | — |
| 2017-10-25 | $28.45 | $38.61 | 36,200 | — | — |
| 2017-10-24 | $29.10 | $39.50 | 15,500 | — | — |
| 2017-10-23 | $28.90 | $39.22 | 33,000 | — | — |
| 2017-10-20 | $29.15 | $39.56 | 31,900 | — | — |
| 2017-10-19 | $29.80 | $40.45 | 26,000 | — | — |
| 2017-10-18 | $30.30 | $41.12 | 13,300 | — | — |
| 2017-10-17 | $31.25 | $42.41 | 16,100 | — | — |
| 2017-10-16 | $31.30 | $42.48 | 7,900 | — | — |
| 2017-10-13 | $31.05 | $42.14 | 9,300 | — | — |
| 2017-10-12 | $31.35 | $42.55 | 14,500 | — | — |
| 2017-10-11 | $31.20 | $42.35 | 12,900 | — | — |
| 2017-10-10 | $30.65 | $41.60 | 6,700 | — | — |
| 2017-10-09 | $30.80 | $41.80 | 6,200 | — | — |
| 2017-10-06 | $30.70 | $41.67 | 7,400 | — | — |
| 2017-10-05 | $31.10 | $42.21 | 6,200 | — | — |
| 2017-10-04 | $30.60 | $41.53 | 10,700 | — | — |
| 2017-10-03 | $31.05 | $42.14 | 7,100 | — | — |
| 2017-10-02 | $31.15 | $42.28 | 11,300 | — | — |
| 2017-09-29 | $31.25 | $42.41 | 25,700 | — | — |
| 2017-09-28 | $30.15 | $40.92 | 6,900 | — | — |
| 2017-09-27 | $30.45 | $41.33 | 25,800 | — | — |
| 2017-09-26 | $30.50 | $41.40 | 23,300 | — | — |
| 2017-09-25 | $31.25 | $42.41 | 21,800 | — | — |
| 2017-09-22 | $29.75 | $40.38 | 22,300 | — | — |
| 2017-09-21 | $29.30 | $39.77 | 19,900 | — | — |
| 2017-09-20 | $30.00 | $40.72 | 20,800 | — | — |
| 2017-09-19 | $30.40 | $41.26 | 27,400 | — | — |
| 2017-09-18 | $29.85 | $40.51 | 14,100 | — | — |
| 2017-09-15 | $30.40 | $41.26 | 26,300 | — | — |
| 2017-09-14 | $30.00 | $40.72 | 18,700 | — | — |
| 2017-09-13 | $30.15 | $40.92 | 12,100 | — | — |
| 2017-09-12 | $29.35 | $39.83 | 40,700 | — | — |
| 2017-09-11 | $28.85 | $39.16 | 48,300 | — | — |
| 2017-09-08 | $28.95 | $39.29 | 32,600 | — | — |
| 2017-09-07 | $29.50 | $40.04 | 31,100 | — | — |
| 2017-09-06 | $30.45 | $41.33 | 12,500 | — | — |
| 2017-09-05 | $30.40 | $41.26 | 35,500 | — | — |
| 2017-09-01 | $31.70 | $43.02 | 15,100 | — | — |
| 2017-08-31 | $31.35 | $42.55 | 25,400 | — | — |
| 2017-08-30 | $30.45 | $41.33 | 31,500 | — | — |
| 2017-08-29 | $30.25 | $41.06 | 25,900 | — | — |
| 2017-08-28 | $30.15 | $40.92 | 34,600 | — | — |
| 2017-08-25 | $29.80 | $40.45 | 14,900 | — | — |
| 2017-08-24 | $29.95 | $40.65 | 21,300 | — | — |
| 2017-08-23 | $30.15 | $40.92 | 16,800 | — | — |
| 2017-08-22 | $29.25 | $39.70 | 14,500 | — | — |
| 2017-08-21 | $28.50 | $38.68 | 20,800 | — | — |
| 2017-08-18 | $30.00 | $40.72 | 22,600 | — | — |
| 2017-08-17 | $29.35 | $39.83 | 10,900 | — | — |
| 2017-08-16 | $29.55 | $40.11 | 17,000 | — | — |
| 2017-08-15 | $30.00 | $40.72 | 21,600 | — | — |
| 2017-08-14 | $30.50 | $41.40 | 14,400 | — | — |
| 2017-08-11 | $30.15 | $40.92 | 100,900 | — | — |
| 2017-08-10 | $29.95 | $40.65 | 23,600 | — | — |
| 2017-08-09 | $30.10 | $40.85 | 43,100 | — | — |
| 2017-08-08 | $31.00 | $42.07 | 46,300 | — | — |
| 2017-08-07 | $32.35 | $43.91 | 19,200 | — | — |
| 2017-08-04 | $31.70 | $43.02 | 31,400 | — | — |
| 2017-08-03 | $31.90 | $43.30 | 56,300 | — | — |
| 2017-08-02 | $33.40 | $45.33 | 43,600 | — | — |
| 2017-08-01 | $35.30 | $46.95 | 36,500 | — | — |
| 2017-07-31 | $34.95 | $46.49 | 137,500 | — | — |
| 2017-07-28 | $34.20 | $45.49 | 24,000 | — | — |
| 2017-07-27 | $34.70 | $46.16 | 26,700 | — | — |
| 2017-07-26 | $35.20 | $46.82 | 31,800 | — | — |
| 2017-07-25 | $34.85 | $46.35 | 19,600 | — | — |
| 2017-07-24 | $34.70 | $46.16 | 15,900 | — | — |
| 2017-07-21 | $35.00 | $46.55 | 15,400 | — | — |
| 2017-07-20 | $34.75 | $46.22 | 15,700 | — | — |
| 2017-07-19 | $34.60 | $46.02 | 58,000 | — | — |
| 2017-07-18 | $34.35 | $45.69 | 19,900 | — | — |
| 2017-07-17 | $34.10 | $45.36 | 20,800 | — | — |
| 2017-07-14 | $33.25 | $44.23 | 24,800 | — | — |
| 2017-07-13 | $32.80 | $43.63 | 27,700 | — | — |
| 2017-07-12 | $33.15 | $44.09 | 21,700 | — | — |
| 2017-07-11 | $32.10 | $42.70 | 12,800 | — | — |
| 2017-07-10 | $32.10 | $42.70 | 13,800 | — | — |
| 2017-07-07 | $32.20 | $42.83 | 16,800 | — | — |
| 2017-07-06 | $31.85 | $42.36 | 43,000 | — | — |
| 2017-07-05 | $31.05 | $41.30 | 53,700 | — | — |
| 2017-07-03 | $33.20 | $44.16 | 16,200 | — | — |
| 2017-06-30 | $32.75 | $43.56 | 29,300 | — | — |
| 2017-06-29 | $32.00 | $42.56 | 13,500 | — | — |
| 2017-06-28 | $31.30 | $41.63 | 19,800 | — | — |
| 2017-06-27 | $31.20 | $41.50 | 42,600 | — | — |
| 2017-06-26 | $31.30 | $41.63 | 20,400 | — | — |
| 2017-06-23 | $31.95 | $42.50 | 74,500 | — | — |
| 2017-06-22 | $31.80 | $42.30 | 21,500 | — | — |
| 2017-06-21 | $30.50 | $40.57 | 23,600 | — | — |
| 2017-06-20 | $30.90 | $41.10 | 54,300 | — | — |
| 2017-06-19 | $32.65 | $43.43 | 31,700 | — | — |
| 2017-06-16 | $32.90 | $43.76 | 20,700 | — | — |
| 2017-06-15 | $31.85 | $42.36 | 29,000 | — | — |
| 2017-06-14 | $31.90 | $42.43 | 27,500 | — | — |
| 2017-06-13 | $32.70 | $43.49 | 27,800 | — | — |
| 2017-06-12 | $32.00 | $42.56 | 55,100 | — | — |
| 2017-06-09 | $32.20 | $42.83 | 52,700 | — | — |
| 2017-06-08 | $31.10 | $41.37 | 23,300 | — | — |
| 2017-06-07 | $30.75 | $40.90 | 30,800 | — | — |
| 2017-06-06 | $31.05 | $41.30 | 38,500 | — | — |
| 2017-06-05 | $30.80 | $40.97 | 23,500 | — | — |
| 2017-06-02 | $30.90 | $41.10 | 13,100 | — | — |
| 2017-06-01 | $30.90 | $41.10 | 19,100 | — | — |
| 2017-05-31 | $30.30 | $40.30 | 43,000 | — | — |
| 2017-05-30 | $30.85 | $41.03 | 31,700 | — | — |
| 2017-05-26 | $30.70 | $40.83 | 17,800 | — | — |
| 2017-05-25 | $30.85 | $41.03 | 14,400 | — | — |
| 2017-05-24 | $30.80 | $40.97 | 18,200 | — | — |
| 2017-05-23 | $30.85 | $41.03 | 44,700 | — | — |
| 2017-05-22 | $30.70 | $40.83 | 6,400 | — | — |
| 2017-05-19 | $30.75 | $40.90 | 38,700 | — | — |
| 2017-05-18 | $30.50 | $40.57 | 10,600 | — | — |
| 2017-05-17 | $30.60 | $40.70 | 20,200 | — | — |
| 2017-05-16 | $31.25 | $41.57 | 9,300 | — | — |
| 2017-05-15 | $31.10 | $41.37 | 27,200 | — | — |
| 2017-05-12 | $31.48 | $41.87 | 9,300 | — | — |
| 2017-05-11 | $31.80 | $42.30 | 16,300 | — | — |
| 2017-05-10 | $31.30 | $41.63 | 27,900 | — | — |
| 2017-05-09 | $31.55 | $41.97 | 29,600 | — | — |
| 2017-05-08 | $30.60 | $40.70 | 23,400 | — | — |
| 2017-05-05 | $30.65 | $40.77 | 47,500 | — | — |
| 2017-05-04 | $29.00 | $38.57 | 85,600 | — | — |
| 2017-05-03 | $30.80 | $40.97 | 43,300 | — | — |
| 2017-05-02 | $32.45 | $42.24 | 95,400 | — | — |
| 2017-05-01 | $33.65 | $43.81 | 40,800 | — | — |
| 2017-04-28 | $32.40 | $42.18 | 42,500 | — | — |
| 2017-04-27 | $32.65 | $42.50 | 52,500 | — | — |
| 2017-04-26 | $32.05 | $41.72 | 36,900 | — | — |
| 2017-04-25 | $32.10 | $41.79 | 27,100 | — | — |
| 2017-04-24 | $31.50 | $41.01 | 13,800 | — | — |
| 2017-04-21 | $31.50 | $41.01 | 18,100 | — | — |
| 2017-04-20 | $31.25 | $40.68 | 20,600 | — | — |
| 2017-04-19 | $31.00 | $40.36 | 16,200 | — | — |
| 2017-04-18 | $31.55 | $41.07 | 21,100 | — | — |
| 2017-04-17 | $31.40 | $40.88 | 22,000 | — | — |
| 2017-04-13 | $31.40 | $40.88 | 36,200 | — | — |
| 2017-04-12 | $31.95 | $41.59 | 18,600 | — | — |
| 2017-04-11 | $31.80 | $41.40 | 20,800 | — | — |
| 2017-04-10 | $31.45 | $40.94 | 14,600 | — | — |
| 2017-04-07 | $31.40 | $40.88 | 22,900 | — | — |
| 2017-04-06 | $31.35 | $40.81 | 11,200 | — | — |
| 2017-04-05 | $31.00 | $40.36 | 16,300 | — | — |
| 2017-04-04 | $31.65 | $41.20 | 18,800 | — | — |
| 2017-04-03 | $32.00 | $41.66 | 37,200 | — | — |
| 2017-03-31 | $33.30 | $43.35 | 77,500 | — | — |
| 2017-03-30 | $32.25 | $41.98 | 29,900 | — | — |
| 2017-03-29 | $32.00 | $41.66 | 12,600 | — | — |
| 2017-03-28 | $31.50 | $41.01 | 32,400 | — | — |
| 2017-03-27 | $31.75 | $41.33 | 40,000 | — | — |
| 2017-03-24 | $31.15 | $40.55 | 48,800 | — | — |
| 2017-03-23 | $30.95 | $40.29 | 49,100 | — | — |
| 2017-03-22 | $30.20 | $39.32 | 41,500 | — | — |
| 2017-03-21 | $29.85 | $38.86 | 62,400 | — | — |
| 2017-03-20 | $29.95 | $38.99 | 36,100 | — | — |
| 2017-03-17 | $29.70 | $38.66 | 606,900 | — | — |
| 2017-03-16 | $29.55 | $38.47 | 104,900 | — | — |
| 2017-03-15 | $29.70 | $38.66 | 135,500 | — | — |
| 2017-03-14 | $29.10 | $37.88 | 115,400 | — | — |
| 2017-03-13 | $30.20 | $39.32 | 225,500 | — | — |
| 2017-03-10 | $31.20 | $40.62 | 54,300 | — | — |
| 2017-03-09 | $31.15 | $40.55 | 50,200 | — | — |
| 2017-03-08 | $30.60 | $39.84 | 51,600 | — | — |
| 2017-03-07 | $31.45 | $40.94 | 31,200 | — | — |
| 2017-03-06 | $31.30 | $40.75 | 47,900 | — | — |
| 2017-03-03 | $31.20 | $40.62 | 46,300 | — | — |
| 2017-03-02 | $30.50 | $39.71 | 62,500 | — | — |
| 2017-03-01 | $30.65 | $39.90 | 95,100 | — | — |
| 2017-02-28 | $30.95 | $40.29 | 68,300 | — | — |
| 2017-02-27 | $31.20 | $40.62 | 40,300 | — | — |
| 2017-02-24 | $30.55 | $39.77 | 47,500 | — | — |
| 2017-02-23 | $31.10 | $40.49 | 105,000 | — | — |
| 2017-02-22 | $32.40 | $42.18 | 34,600 | — | — |
| 2017-02-21 | $32.95 | $42.90 | 25,100 | — | — |
| 2017-02-17 | $32.75 | $42.64 | 19,300 | — | — |
| 2017-02-16 | $32.75 | $42.64 | 18,100 | — | — |
| 2017-02-15 | $33.05 | $43.03 | 15,500 | — | — |
| 2017-02-14 | $33.00 | $42.96 | 19,600 | — | — |
| 2017-02-13 | $32.70 | $42.57 | 47,400 | — | — |
| 2017-02-10 | $33.25 | $43.29 | 25,300 | — | — |
| 2017-02-09 | $34.05 | $44.33 | 27,700 | — | — |
| 2017-02-08 | $34.20 | $44.52 | 31,300 | — | — |
| 2017-02-07 | $34.50 | $44.91 | 27,800 | — | — |
| 2017-02-06 | $34.45 | $44.85 | 35,500 | — | — |
| 2017-02-03 | $34.75 | $45.24 | 33,000 | — | — |
| 2017-02-02 | $36.00 | $45.98 | 48,000 | — | — |
| 2017-02-01 | $34.80 | $44.45 | 18,300 | — | — |
| 2017-01-31 | $34.45 | $44.00 | 19,700 | — | — |
| 2017-01-30 | $33.80 | $43.17 | 46,900 | — | — |
| 2017-01-27 | $34.35 | $43.87 | 38,200 | — | — |
| 2017-01-26 | $34.50 | $44.06 | 48,800 | — | — |
| 2017-01-25 | $33.75 | $43.11 | 53,800 | — | — |
| 2017-01-24 | $33.70 | $43.04 | 31,500 | — | — |
| 2017-01-23 | $33.55 | $42.85 | 24,500 | — | — |
| 2017-01-20 | $33.10 | $42.28 | 16,700 | — | — |
| 2017-01-19 | $32.90 | $42.02 | 31,600 | — | — |
| 2017-01-18 | $33.35 | $42.60 | 44,800 | — | — |
| 2017-01-17 | $33.00 | $42.15 | 50,600 | — | — |
| 2017-01-13 | $33.50 | $42.79 | 94,700 | — | — |
| 2017-01-12 | $33.90 | $43.30 | 80,300 | — | — |
| 2017-01-11 | $33.95 | $43.36 | 116,300 | — | — |
| 2017-01-10 | $33.85 | $43.23 | 97,900 | — | — |
| 2017-01-09 | $32.85 | $41.96 | 73,600 | — | — |
| 2017-01-06 | $32.25 | $41.19 | 85,000 | — | — |
| 2017-01-05 | $31.10 | $39.72 | 112,600 | — | — |
| 2017-01-04 | $30.00 | $38.32 | 51,200 | — | — |
| 2017-01-03 | $29.15 | $37.23 | 58,300 | — | — |