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
- 1999-12-02 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 | $36.15 | $37.66 | 38,800 | — | — |
| 2017-12-28 | $36.30 | $37.82 | 12,200 | — | — |
| 2017-12-27 | $36.35 | $37.87 | 26,500 | — | — |
| 2017-12-26 | $36.30 | $37.82 | 20,900 | — | — |
| 2017-12-22 | $36.50 | $38.03 | 17,500 | — | — |
| 2017-12-21 | $37.15 | $38.71 | 29,600 | — | — |
| 2017-12-20 | $37.30 | $38.86 | 34,900 | — | — |
| 2017-12-19 | $37.25 | $38.81 | 70,200 | — | — |
| 2017-12-18 | $37.10 | $38.65 | 58,300 | — | — |
| 2017-12-15 | $36.25 | $37.77 | 84,800 | — | — |
| 2017-12-14 | $35.85 | $37.35 | 49,300 | — | — |
| 2017-12-13 | $36.20 | $37.72 | 33,100 | — | — |
| 2017-12-12 | $35.75 | $37.25 | 43,200 | — | — |
| 2017-12-11 | $36.20 | $37.72 | 73,000 | — | — |
| 2017-12-08 | $35.55 | $37.04 | 45,300 | — | — |
| 2017-12-07 | $36.05 | $37.56 | 38,600 | — | — |
| 2017-12-06 | $34.75 | $36.21 | 43,000 | — | — |
| 2017-12-05 | $34.30 | $35.74 | 38,000 | — | — |
| 2017-12-04 | $34.95 | $36.41 | 43,000 | — | — |
| 2017-12-01 | $36.25 | $37.77 | 81,800 | — | — |
| 2017-11-30 | $37.50 | $39.07 | 49,500 | — | — |
| 2017-11-29 | $38.10 | $39.70 | 67,400 | — | — |
| 2017-11-28 | $38.60 | $40.22 | 42,500 | — | — |
| 2017-11-27 | $38.40 | $40.01 | 39,800 | — | — |
| 2017-11-24 | $38.35 | $39.96 | 18,700 | — | — |
| 2017-11-22 | $38.30 | $39.90 | 37,500 | — | — |
| 2017-11-21 | $38.15 | $39.75 | 48,100 | — | — |
| 2017-11-20 | $38.00 | $39.59 | 78,800 | — | — |
| 2017-11-17 | $36.70 | $38.24 | 24,700 | — | — |
| 2017-11-16 | $36.35 | $37.87 | 46,900 | — | — |
| 2017-11-15 | $36.35 | $37.87 | 48,600 | — | — |
| 2017-11-14 | $36.60 | $38.13 | 37,500 | — | — |
| 2017-11-13 | $36.45 | $37.98 | 82,800 | — | — |
| 2017-11-10 | $35.50 | $36.99 | 31,600 | — | — |
| 2017-11-09 | $35.35 | $36.83 | 49,100 | — | — |
| 2017-11-08 | $36.25 | $37.77 | 48,300 | — | — |
| 2017-11-07 | $37.20 | $38.76 | 116,700 | — | — |
| 2017-11-06 | $37.15 | $38.71 | 49,300 | — | — |
| 2017-11-03 | $36.65 | $38.19 | 52,500 | — | — |
| 2017-11-02 | $35.85 | $37.35 | 51,900 | — | — |
| 2017-11-01 | $35.30 | $36.78 | 72,700 | — | — |
| 2017-10-31 | $35.70 | $37.20 | 71,200 | — | — |
| 2017-10-30 | $35.25 | $36.73 | 86,400 | — | — |
| 2017-10-27 | $35.30 | $36.78 | 168,600 | — | — |
| 2017-10-26 | $32.85 | $34.23 | 50,200 | — | — |
| 2017-10-25 | $33.95 | $35.37 | 102,400 | — | — |
| 2017-10-24 | $36.10 | $37.61 | 111,200 | — | — |
| 2017-10-23 | $35.85 | $37.35 | 68,000 | — | — |
| 2017-10-20 | $36.70 | $38.24 | 40,700 | — | — |
| 2017-10-19 | $36.55 | $38.08 | 38,300 | — | — |
| 2017-10-18 | $36.70 | $38.24 | 19,500 | — | — |
| 2017-10-17 | $36.45 | $37.98 | 30,400 | — | — |
| 2017-10-16 | $36.45 | $37.98 | 36,800 | — | — |
| 2017-10-13 | $36.65 | $38.19 | 49,000 | — | — |
| 2017-10-12 | $36.85 | $38.39 | 59,600 | — | — |
| 2017-10-11 | $36.50 | $38.03 | 35,400 | — | — |
| 2017-10-10 | $36.50 | $38.03 | 48,000 | — | — |
| 2017-10-09 | $36.35 | $37.87 | 47,800 | — | — |
| 2017-10-06 | $36.25 | $37.77 | 36,800 | — | — |
| 2017-10-05 | $36.10 | $37.61 | 48,600 | — | — |
| 2017-10-04 | $36.35 | $37.87 | 95,500 | — | — |
| 2017-10-03 | $36.15 | $37.66 | 56,700 | — | — |
| 2017-10-02 | $34.55 | $36.00 | 58,500 | — | — |
| 2017-09-29 | $36.60 | $38.13 | 92,700 | — | — |
| 2017-09-28 | $35.85 | $37.35 | 141,100 | — | — |
| 2017-09-27 | $33.70 | $35.11 | 61,600 | — | — |
| 2017-09-26 | $32.60 | $33.97 | 23,900 | — | — |
| 2017-09-25 | $32.30 | $33.65 | 34,300 | — | — |
| 2017-09-22 | $32.70 | $34.07 | 29,300 | — | — |
| 2017-09-21 | $32.45 | $33.81 | 27,600 | — | — |
| 2017-09-20 | $32.75 | $34.12 | 33,500 | — | — |
| 2017-09-19 | $32.80 | $34.17 | 41,400 | — | — |
| 2017-09-18 | $33.10 | $34.49 | 69,600 | — | — |
| 2017-09-15 | $33.00 | $34.38 | 98,400 | — | — |
| 2017-09-14 | $32.05 | $33.39 | 66,400 | — | — |
| 2017-09-13 | $32.25 | $33.60 | 51,500 | — | — |
| 2017-09-12 | $32.30 | $33.65 | 84,500 | — | — |
| 2017-09-11 | $30.90 | $32.19 | 33,200 | — | — |
| 2017-09-08 | $29.90 | $31.15 | 50,300 | — | — |
| 2017-09-07 | $31.05 | $32.35 | 35,400 | — | — |
| 2017-09-06 | $30.45 | $31.73 | 39,400 | — | — |
| 2017-09-05 | $30.95 | $32.25 | 42,000 | — | — |
| 2017-09-01 | $30.50 | $31.78 | 37,200 | — | — |
| 2017-08-31 | $30.90 | $32.19 | 48,400 | — | — |
| 2017-08-30 | $30.90 | $32.19 | 100,600 | — | — |
| 2017-08-29 | $29.60 | $30.84 | 65,600 | — | — |
| 2017-08-28 | $29.75 | $31.00 | 82,000 | — | — |
| 2017-08-25 | $28.35 | $29.54 | 39,300 | — | — |
| 2017-08-24 | $28.40 | $29.59 | 42,600 | — | — |
| 2017-08-23 | $28.50 | $29.69 | 41,400 | — | — |
| 2017-08-22 | $27.55 | $28.70 | 59,600 | — | — |
| 2017-08-21 | $27.90 | $29.07 | 43,000 | — | — |
| 2017-08-18 | $28.05 | $29.22 | 63,200 | — | — |
| 2017-08-17 | $27.95 | $29.12 | 57,700 | — | — |
| 2017-08-16 | $28.60 | $29.80 | 36,900 | — | — |
| 2017-08-15 | $28.85 | $30.06 | 42,000 | — | — |
| 2017-08-14 | $29.10 | $30.32 | 49,500 | — | — |
| 2017-08-11 | $28.65 | $29.85 | 76,400 | — | — |
| 2017-08-10 | $28.45 | $29.64 | 92,200 | — | — |
| 2017-08-09 | $28.45 | $29.64 | 136,100 | — | — |
| 2017-08-08 | $30.00 | $31.26 | 68,300 | — | — |
| 2017-08-07 | $30.95 | $32.25 | 117,800 | — | — |
| 2017-08-04 | $30.65 | $31.93 | 52,000 | — | — |
| 2017-08-03 | $31.30 | $32.61 | 134,100 | — | — |
| 2017-08-02 | $31.05 | $32.35 | 76,200 | — | — |
| 2017-08-01 | $31.25 | $32.56 | 168,500 | — | — |
| 2017-07-31 | $31.35 | $32.66 | 128,100 | — | — |
| 2017-07-28 | $30.90 | $32.19 | 130,100 | — | — |
| 2017-07-27 | $30.50 | $31.78 | 223,400 | — | — |
| 2017-07-26 | $30.15 | $31.41 | 194,000 | — | — |
| 2017-07-25 | $30.20 | $31.46 | 118,800 | — | — |
| 2017-07-24 | $30.75 | $32.04 | 161,100 | — | — |
| 2017-07-21 | $30.50 | $31.78 | 205,800 | — | — |
| 2017-07-20 | $32.70 | $34.07 | 152,900 | — | — |
| 2017-07-19 | $31.05 | $32.35 | 86,900 | — | — |
| 2017-07-18 | $30.45 | $31.73 | 152,700 | — | — |
| 2017-07-17 | $30.95 | $32.25 | 194,200 | — | — |
| 2017-07-14 | $32.65 | $34.02 | 135,000 | — | — |
| 2017-07-13 | $31.90 | $33.24 | 191,200 | — | — |
| 2017-07-12 | $31.35 | $32.66 | 185,100 | — | — |
| 2017-07-11 | $30.60 | $31.88 | 234,200 | — | — |
| 2017-07-10 | $30.95 | $32.25 | 596,100 | — | — |
| 2017-07-07 | $31.10 | $32.40 | 570,400 | — | — |
| 2017-07-06 | $38.40 | $40.01 | 66,200 | — | — |
| 2017-07-05 | $39.50 | $41.15 | 68,900 | — | — |
| 2017-07-03 | $38.30 | $39.90 | 45,600 | — | — |
| 2017-06-30 | $40.15 | $41.83 | 84,200 | — | — |
| 2017-06-29 | $41.00 | $42.72 | 99,400 | — | — |
| 2017-06-28 | $40.75 | $42.46 | 59,600 | — | — |
| 2017-06-27 | $40.75 | $42.46 | 113,200 | — | — |
| 2017-06-26 | $41.20 | $42.93 | 99,700 | — | — |
| 2017-06-23 | $40.60 | $42.30 | 126,100 | — | — |
| 2017-06-22 | $39.40 | $41.05 | 94,100 | — | — |
| 2017-06-21 | $38.35 | $39.96 | 61,200 | — | — |
| 2017-06-20 | $37.90 | $39.49 | 145,300 | — | — |
| 2017-06-19 | $38.65 | $40.27 | 202,000 | — | — |
| 2017-06-16 | $37.00 | $38.55 | 151,700 | — | — |
| 2017-06-15 | $33.20 | $34.59 | 22,800 | — | — |
| 2017-06-14 | $32.90 | $34.28 | 53,200 | — | — |
| 2017-06-13 | $33.60 | $35.01 | 33,200 | — | — |
| 2017-06-12 | $34.55 | $36.00 | 65,800 | — | — |
| 2017-06-09 | $35.10 | $36.57 | 73,500 | — | — |
| 2017-06-08 | $36.25 | $37.77 | 41,700 | — | — |
| 2017-06-07 | $36.05 | $37.56 | 47,300 | — | — |
| 2017-06-06 | $35.10 | $36.57 | 46,100 | — | — |
| 2017-06-05 | $34.75 | $36.21 | 104,500 | — | — |
| 2017-06-02 | $35.25 | $36.73 | 130,500 | — | — |
| 2017-06-01 | $33.85 | $35.27 | 68,300 | — | — |
| 2017-05-31 | $34.85 | $36.31 | 43,400 | — | — |
| 2017-05-30 | $35.70 | $37.20 | 113,400 | — | — |
| 2017-05-26 | $36.10 | $37.61 | 260,400 | — | — |
| 2017-05-25 | $33.65 | $35.06 | 107,600 | — | — |
| 2017-05-24 | $34.40 | $35.84 | 187,100 | — | — |
| 2017-05-23 | $30.90 | $32.19 | 25,900 | — | — |
| 2017-05-22 | $30.35 | $31.62 | 24,400 | — | — |
| 2017-05-19 | $30.25 | $31.52 | 31,200 | — | — |
| 2017-05-18 | $31.35 | $32.66 | 38,500 | — | — |
| 2017-05-17 | $30.50 | $31.78 | 37,400 | — | — |
| 2017-05-16 | $31.30 | $32.61 | 47,200 | — | — |
| 2017-05-15 | $31.30 | $32.61 | 105,300 | — | — |
| 2017-05-12 | $30.25 | $31.52 | 28,900 | — | — |
| 2017-05-11 | $30.40 | $31.67 | 25,000 | — | — |
| 2017-05-10 | $31.00 | $32.30 | 29,700 | — | — |
| 2017-05-09 | $30.85 | $32.14 | 41,000 | — | — |
| 2017-05-08 | $30.00 | $31.26 | 36,000 | — | — |
| 2017-05-05 | $29.50 | $30.74 | 41,300 | — | — |
| 2017-05-04 | $29.00 | $30.21 | 20,500 | — | — |
| 2017-05-03 | $28.55 | $29.75 | 23,300 | — | — |
| 2017-05-02 | $29.15 | $30.37 | 44,000 | — | — |
| 2017-05-01 | $28.80 | $30.01 | 24,800 | — | — |
| 2017-04-28 | $28.85 | $30.06 | 27,100 | — | — |
| 2017-04-27 | $29.40 | $30.63 | 64,000 | — | — |
| 2017-04-26 | $29.10 | $30.32 | 53,500 | — | — |
| 2017-04-25 | $29.80 | $31.05 | 85,000 | — | — |
| 2017-04-24 | $30.05 | $31.31 | 66,300 | — | — |
| 2017-04-21 | $28.70 | $29.90 | 38,400 | — | — |
| 2017-04-20 | $28.55 | $29.75 | 30,200 | — | — |
| 2017-04-19 | $27.85 | $29.02 | 27,900 | — | — |
| 2017-04-18 | $27.80 | $28.96 | 19,400 | — | — |
| 2017-04-17 | $27.95 | $29.12 | 28,100 | — | — |
| 2017-04-13 | $27.15 | $28.29 | 23,000 | — | — |
| 2017-04-12 | $27.35 | $28.50 | 30,400 | — | — |
| 2017-04-11 | $28.05 | $29.22 | 35,500 | — | — |
| 2017-04-10 | $28.25 | $29.43 | 42,300 | — | — |
| 2017-04-07 | $27.75 | $28.91 | 53,000 | — | — |
| 2017-04-06 | $27.10 | $28.24 | 60,100 | — | — |
| 2017-04-05 | $26.70 | $27.82 | 34,600 | — | — |
| 2017-04-04 | $26.70 | $27.82 | 29,700 | — | — |
| 2017-04-03 | $26.50 | $27.61 | 43,200 | — | — |
| 2017-03-31 | $27.00 | $28.13 | 44,900 | — | — |
| 2017-03-30 | $26.30 | $27.40 | 37,200 | — | — |
| 2017-03-29 | $26.35 | $27.45 | 30,400 | — | — |
| 2017-03-28 | $25.35 | $26.41 | 19,100 | — | — |
| 2017-03-27 | $25.50 | $26.57 | 54,400 | — | — |
| 2017-03-24 | $24.85 | $25.89 | 51,500 | — | — |
| 2017-03-23 | $25.20 | $26.26 | 27,300 | — | — |
| 2017-03-22 | $25.60 | $26.67 | 37,400 | — | — |
| 2017-03-21 | $25.70 | $26.78 | 46,800 | — | — |
| 2017-03-20 | $27.00 | $28.13 | 35,000 | — | — |
| 2017-03-17 | $26.15 | $27.25 | 53,200 | — | — |
| 2017-03-16 | $25.65 | $26.72 | 39,500 | — | — |
| 2017-03-15 | $25.45 | $26.52 | 36,300 | — | — |
| 2017-03-14 | $24.65 | $25.68 | 45,400 | — | — |
| 2017-03-13 | $24.90 | $25.94 | 29,400 | — | — |
| 2017-03-10 | $24.90 | $25.94 | 26,400 | — | — |
| 2017-03-09 | $25.00 | $26.05 | 24,600 | — | — |
| 2017-03-08 | $25.20 | $26.26 | 30,000 | — | — |
| 2017-03-07 | $25.55 | $26.62 | 32,600 | — | — |
| 2017-03-06 | $25.90 | $26.98 | 23,600 | — | — |
| 2017-03-03 | $25.80 | $26.88 | 36,500 | — | — |
| 2017-03-02 | $25.80 | $26.88 | 40,600 | — | — |
| 2017-03-01 | $25.80 | $26.88 | 58,900 | — | — |
| 2017-02-28 | $25.20 | $26.26 | 53,800 | — | — |
| 2017-02-27 | $26.10 | $27.19 | 49,700 | — | — |
| 2017-02-24 | $25.95 | $27.04 | 42,700 | — | — |
| 2017-02-23 | $26.50 | $27.61 | 85,200 | — | — |
| 2017-02-22 | $24.65 | $25.68 | 58,200 | — | — |
| 2017-02-21 | $25.65 | $26.72 | 43,900 | — | — |
| 2017-02-17 | $26.50 | $27.61 | 33,200 | — | — |
| 2017-02-16 | $25.35 | $26.41 | 17,800 | — | — |
| 2017-02-15 | $25.15 | $26.20 | 21,300 | — | — |
| 2017-02-14 | $25.00 | $26.05 | 30,200 | — | — |
| 2017-02-13 | $24.95 | $26.00 | 25,900 | — | — |
| 2017-02-10 | $25.05 | $26.10 | 23,100 | — | — |
| 2017-02-09 | $25.05 | $26.10 | 47,700 | — | — |
| 2017-02-08 | $25.10 | $26.15 | 30,700 | — | — |
| 2017-02-07 | $25.10 | $26.15 | 38,400 | — | — |
| 2017-02-06 | $25.10 | $26.15 | 35,700 | — | — |
| 2017-02-03 | $26.00 | $27.09 | 42,000 | — | — |
| 2017-02-02 | $25.55 | $26.62 | 26,100 | — | — |
| 2017-02-01 | $25.60 | $26.67 | 37,200 | — | — |
| 2017-01-31 | $26.40 | $27.51 | 47,500 | — | — |
| 2017-01-30 | $26.15 | $27.25 | 47,400 | — | — |
| 2017-01-27 | $26.70 | $27.82 | 44,700 | — | — |
| 2017-01-26 | $26.15 | $27.25 | 50,800 | — | — |
| 2017-01-25 | $26.20 | $27.30 | 61,400 | — | — |
| 2017-01-24 | $25.95 | $27.04 | 56,300 | — | — |
| 2017-01-23 | $24.95 | $26.00 | 123,600 | — | — |
| 2017-01-20 | $25.45 | $26.52 | 72,900 | — | — |
| 2017-01-19 | $25.60 | $26.67 | 110,400 | — | — |
| 2017-01-18 | $26.10 | $27.19 | 112,700 | — | — |
| 2017-01-17 | $26.35 | $27.45 | 198,700 | — | — |
| 2017-01-13 | $29.30 | $30.53 | 49,600 | — | — |
| 2017-01-12 | $28.90 | $30.11 | 63,300 | — | — |
| 2017-01-11 | $29.20 | $30.42 | 62,100 | — | — |
| 2017-01-10 | $29.55 | $30.79 | 42,100 | — | — |
| 2017-01-09 | $28.30 | $29.49 | 46,000 | — | — |
| 2017-01-06 | $29.25 | $30.48 | 72,100 | — | — |
| 2017-01-05 | $29.70 | $30.94 | 30,900 | — | — |
| 2017-01-04 | $30.25 | $31.52 | 29,500 | — | — |
| 2017-01-03 | $29.65 | $30.89 | 117,900 | — | — |