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
- 1999-07-09 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 | $42.10 | $42.10 | 146,200 | — | — |
| 2017-12-28 | $42.60 | $42.60 | 111,000 | — | — |
| 2017-12-27 | $42.65 | $42.65 | 155,400 | — | — |
| 2017-12-26 | $42.75 | $42.75 | 213,500 | — | — |
| 2017-12-22 | $43.35 | $43.35 | 202,600 | — | — |
| 2017-12-21 | $43.15 | $43.15 | 173,600 | — | — |
| 2017-12-20 | $42.90 | $42.90 | 154,400 | — | — |
| 2017-12-19 | $42.95 | $42.95 | 296,500 | — | — |
| 2017-12-18 | $43.80 | $43.80 | 213,300 | — | — |
| 2017-12-15 | $43.70 | $43.70 | 872,200 | — | — |
| 2017-12-14 | $44.40 | $44.40 | 233,400 | — | — |
| 2017-12-13 | $44.80 | $44.80 | 108,800 | — | — |
| 2017-12-12 | $44.95 | $44.95 | 191,500 | — | — |
| 2017-12-11 | $44.90 | $44.90 | 159,700 | — | — |
| 2017-12-08 | $45.20 | $45.20 | 230,000 | — | — |
| 2017-12-07 | $45.05 | $45.05 | 187,000 | — | — |
| 2017-12-06 | $44.60 | $44.60 | 201,700 | — | — |
| 2017-12-05 | $44.90 | $44.90 | 296,600 | — | — |
| 2017-12-04 | $45.95 | $45.95 | 238,400 | — | — |
| 2017-12-01 | $45.55 | $45.55 | 251,600 | — | — |
| 2017-11-30 | $45.80 | $45.80 | 376,800 | — | — |
| 2017-11-29 | $46.05 | $46.05 | 232,400 | — | — |
| 2017-11-28 | $45.75 | $45.75 | 340,500 | — | — |
| 2017-11-27 | $45.50 | $45.50 | 231,200 | — | — |
| 2017-11-24 | $45.40 | $45.40 | 71,000 | — | — |
| 2017-11-22 | $45.30 | $45.30 | 221,900 | — | — |
| 2017-11-21 | $46.00 | $46.00 | 368,700 | — | — |
| 2017-11-20 | $45.95 | $45.95 | 393,400 | — | — |
| 2017-11-17 | $46.20 | $46.20 | 509,200 | — | — |
| 2017-11-16 | $46.80 | $46.80 | 932,800 | — | — |
| 2017-11-15 | $48.45 | $48.45 | 267,100 | — | — |
| 2017-11-14 | $48.50 | $48.50 | 377,200 | — | — |
| 2017-11-13 | $49.00 | $49.00 | 213,900 | — | — |
| 2017-11-10 | $48.90 | $48.90 | 185,600 | — | — |
| 2017-11-09 | $49.10 | $49.10 | 363,400 | — | — |
| 2017-11-08 | $48.20 | $48.20 | 581,800 | — | — |
| 2017-11-07 | $48.00 | $48.00 | 330,900 | — | — |
| 2017-11-06 | $48.90 | $48.90 | 298,400 | — | — |
| 2017-11-03 | $48.95 | $48.95 | 788,200 | — | — |
| 2017-11-02 | $45.35 | $45.35 | 430,400 | — | — |
| 2017-11-01 | $45.80 | $45.80 | 201,800 | — | — |
| 2017-10-31 | $46.45 | $46.45 | 481,000 | — | — |
| 2017-10-30 | $45.95 | $45.95 | 239,800 | — | — |
| 2017-10-27 | $47.25 | $47.25 | 322,600 | — | — |
| 2017-10-26 | $46.40 | $46.40 | 330,200 | — | — |
| 2017-10-25 | $46.00 | $46.00 | 362,400 | — | — |
| 2017-10-24 | $46.50 | $46.50 | 165,400 | — | — |
| 2017-10-23 | $46.50 | $46.50 | 372,000 | — | — |
| 2017-10-20 | $46.65 | $46.65 | 226,100 | — | — |
| 2017-10-19 | $45.80 | $45.80 | 250,900 | — | — |
| 2017-10-18 | $46.00 | $46.00 | 279,000 | — | — |
| 2017-10-17 | $45.80 | $45.80 | 276,500 | — | — |
| 2017-10-16 | $45.65 | $45.65 | 260,100 | — | — |
| 2017-10-13 | $45.75 | $45.75 | 307,800 | — | — |
| 2017-10-12 | $46.20 | $46.20 | 217,200 | — | — |
| 2017-10-11 | $45.65 | $45.65 | 196,200 | — | — |
| 2017-10-10 | $45.00 | $45.00 | 219,700 | — | — |
| 2017-10-09 | $45.25 | $45.25 | 167,900 | — | — |
| 2017-10-06 | $45.65 | $45.65 | 166,100 | — | — |
| 2017-10-05 | $45.35 | $45.35 | 151,400 | — | — |
| 2017-10-04 | $44.80 | $44.80 | 286,800 | — | — |
| 2017-10-03 | $45.75 | $45.75 | 304,900 | — | — |
| 2017-10-02 | $45.15 | $45.15 | 204,900 | — | — |
| 2017-09-29 | $44.30 | $44.30 | 202,700 | — | — |
| 2017-09-28 | $44.35 | $44.35 | 359,000 | — | — |
| 2017-09-27 | $43.90 | $43.90 | 535,500 | — | — |
| 2017-09-26 | $43.20 | $43.20 | 260,200 | — | — |
| 2017-09-25 | $42.85 | $42.85 | 523,600 | — | — |
| 2017-09-22 | $41.90 | $41.90 | 359,700 | — | — |
| 2017-09-21 | $41.35 | $41.35 | 259,600 | — | — |
| 2017-09-20 | $40.85 | $40.85 | 413,500 | — | — |
| 2017-09-19 | $40.55 | $40.55 | 216,200 | — | — |
| 2017-09-18 | $40.25 | $40.25 | 313,000 | — | — |
| 2017-09-15 | $40.00 | $40.00 | 207,900 | — | — |
| 2017-09-14 | $40.65 | $40.65 | 142,400 | — | — |
| 2017-09-13 | $41.05 | $41.05 | 157,300 | — | — |
| 2017-09-12 | $40.30 | $40.30 | 491,600 | — | — |
| 2017-09-11 | $39.55 | $39.55 | 117,000 | — | — |
| 2017-09-08 | $39.25 | $39.25 | 203,000 | — | — |
| 2017-09-07 | $39.30 | $39.30 | 179,100 | — | — |
| 2017-09-06 | $39.90 | $39.90 | 77,000 | — | — |
| 2017-09-05 | $39.75 | $39.75 | 177,100 | — | — |
| 2017-09-01 | $41.20 | $41.20 | 75,400 | — | — |
| 2017-08-31 | $40.35 | $40.35 | 118,600 | — | — |
| 2017-08-30 | $39.85 | $39.85 | 93,500 | — | — |
| 2017-08-29 | $39.75 | $39.75 | 116,100 | — | — |
| 2017-08-28 | $39.60 | $39.60 | 106,100 | — | — |
| 2017-08-25 | $39.45 | $39.45 | 65,200 | — | — |
| 2017-08-24 | $39.55 | $39.55 | 159,300 | — | — |
| 2017-08-23 | $38.35 | $38.35 | 192,400 | — | — |
| 2017-08-22 | $39.00 | $39.00 | 60,400 | — | — |
| 2017-08-21 | $38.85 | $38.85 | 128,900 | — | — |
| 2017-08-18 | $39.05 | $39.05 | 134,100 | — | — |
| 2017-08-17 | $39.05 | $39.05 | 309,700 | — | — |
| 2017-08-16 | $39.95 | $39.95 | 361,600 | — | — |
| 2017-08-15 | $39.55 | $39.55 | 164,500 | — | — |
| 2017-08-14 | $40.60 | $40.60 | 144,400 | — | — |
| 2017-08-11 | $40.10 | $40.10 | 366,200 | — | — |
| 2017-08-10 | $41.05 | $41.05 | 191,000 | — | — |
| 2017-08-09 | $41.10 | $41.10 | 270,900 | — | — |
| 2017-08-08 | $43.20 | $43.20 | 216,700 | — | — |
| 2017-08-07 | $42.95 | $42.95 | 329,700 | — | — |
| 2017-08-04 | $42.65 | $42.65 | 648,600 | — | — |
| 2017-08-03 | $38.40 | $38.40 | 257,900 | — | — |
| 2017-08-02 | $40.30 | $40.30 | 311,800 | — | — |
| 2017-08-01 | $40.50 | $40.50 | 101,700 | — | — |
| 2017-07-31 | $40.10 | $40.10 | 128,700 | — | — |
| 2017-07-28 | $39.60 | $39.60 | 90,700 | — | — |
| 2017-07-27 | $39.90 | $39.90 | 138,700 | — | — |
| 2017-07-26 | $40.30 | $40.30 | 162,100 | — | — |
| 2017-07-25 | $40.10 | $40.10 | 226,400 | — | — |
| 2017-07-24 | $39.50 | $39.50 | 132,800 | — | — |
| 2017-07-21 | $40.15 | $40.15 | 168,600 | — | — |
| 2017-07-20 | $40.65 | $40.65 | 80,900 | — | — |
| 2017-07-19 | $40.45 | $40.45 | 261,300 | — | — |
| 2017-07-18 | $40.25 | $40.25 | 103,600 | — | — |
| 2017-07-17 | $40.60 | $40.60 | 101,900 | — | — |
| 2017-07-14 | $40.70 | $40.70 | 93,300 | — | — |
| 2017-07-13 | $40.67 | $40.67 | 134,500 | — | — |
| 2017-07-12 | $40.55 | $40.55 | 115,800 | — | — |
| 2017-07-11 | $40.30 | $40.30 | 212,300 | — | — |
| 2017-07-10 | $39.65 | $39.65 | 428,200 | — | — |
| 2017-07-07 | $40.10 | $40.10 | 207,900 | — | — |
| 2017-07-06 | $39.90 | $39.90 | 172,500 | — | — |
| 2017-07-05 | $40.25 | $40.25 | 100,100 | — | — |
| 2017-07-03 | $40.40 | $40.40 | 105,800 | — | — |
| 2017-06-30 | $40.15 | $40.15 | 207,300 | — | — |
| 2017-06-29 | $40.15 | $40.15 | 265,000 | — | — |
| 2017-06-28 | $40.85 | $40.85 | 111,100 | — | — |
| 2017-06-27 | $40.80 | $40.80 | 153,800 | — | — |
| 2017-06-26 | $40.75 | $40.75 | 259,700 | — | — |
| 2017-06-23 | $40.70 | $40.70 | 340,000 | — | — |
| 2017-06-22 | $40.50 | $40.50 | 424,000 | — | — |
| 2017-06-21 | $38.50 | $38.50 | 111,400 | — | — |
| 2017-06-20 | $39.10 | $39.10 | 135,400 | — | — |
| 2017-06-19 | $39.10 | $39.10 | 256,600 | — | — |
| 2017-06-16 | $38.70 | $38.70 | 316,200 | — | — |
| 2017-06-15 | $39.15 | $39.15 | 147,800 | — | — |
| 2017-06-14 | $38.95 | $38.95 | 217,400 | — | — |
| 2017-06-13 | $39.10 | $39.10 | 209,900 | — | — |
| 2017-06-12 | $38.65 | $38.65 | 265,600 | — | — |
| 2017-06-09 | $38.40 | $38.40 | 203,300 | — | — |
| 2017-06-08 | $38.20 | $38.20 | 176,300 | — | — |
| 2017-06-07 | $37.95 | $37.95 | 127,300 | — | — |
| 2017-06-06 | $38.15 | $38.15 | 279,100 | — | — |
| 2017-06-05 | $37.75 | $37.75 | 158,600 | — | — |
| 2017-06-02 | $37.55 | $37.55 | 234,800 | — | — |
| 2017-06-01 | $37.65 | $37.65 | 332,500 | — | — |
| 2017-05-31 | $36.20 | $36.20 | 663,400 | — | — |
| 2017-05-30 | $36.95 | $36.95 | 249,100 | — | — |
| 2017-05-26 | $38.10 | $38.10 | 210,400 | — | — |
| 2017-05-25 | $38.50 | $38.50 | 279,200 | — | — |
| 2017-05-24 | $38.25 | $38.25 | 290,200 | — | — |
| 2017-05-23 | $38.15 | $38.15 | 308,700 | — | — |
| 2017-05-22 | $37.85 | $37.85 | 395,300 | — | — |
| 2017-05-19 | $38.35 | $38.35 | 227,300 | — | — |
| 2017-05-18 | $37.80 | $37.80 | 264,400 | — | — |
| 2017-05-17 | $36.85 | $36.85 | 326,300 | — | — |
| 2017-05-16 | $37.90 | $37.90 | 403,300 | — | — |
| 2017-05-15 | $37.30 | $37.30 | 481,700 | — | — |
| 2017-05-12 | $36.20 | $36.20 | 612,500 | — | — |
| 2017-05-11 | $36.35 | $36.35 | 503,000 | — | — |
| 2017-05-10 | $35.85 | $35.85 | 401,300 | — | — |
| 2017-05-09 | $34.95 | $34.95 | 305,800 | — | — |
| 2017-05-08 | $33.05 | $33.05 | 307,600 | — | — |
| 2017-05-05 | $32.80 | $32.80 | 543,200 | — | — |
| 2017-05-04 | $34.35 | $34.35 | 352,300 | — | — |
| 2017-05-03 | $34.95 | $34.95 | 357,900 | — | — |
| 2017-05-02 | $35.05 | $35.05 | 565,500 | — | — |
| 2017-05-01 | $34.25 | $34.25 | 235,400 | — | — |
| 2017-04-28 | $33.35 | $33.35 | 260,600 | — | — |
| 2017-04-27 | $33.20 | $33.20 | 104,200 | — | — |
| 2017-04-26 | $33.25 | $33.25 | 220,900 | — | — |
| 2017-04-25 | $33.25 | $33.25 | 174,100 | — | — |
| 2017-04-24 | $32.80 | $32.80 | 255,100 | — | — |
| 2017-04-21 | $32.15 | $32.15 | 267,600 | — | — |
| 2017-04-20 | $32.70 | $32.70 | 307,400 | — | — |
| 2017-04-19 | $32.30 | $32.30 | 193,900 | — | — |
| 2017-04-18 | $31.50 | $31.50 | 191,200 | — | — |
| 2017-04-17 | $30.95 | $30.95 | 115,100 | — | — |
| 2017-04-13 | $30.60 | $30.60 | 194,200 | — | — |
| 2017-04-12 | $30.50 | $30.50 | 181,900 | — | — |
| 2017-04-11 | $30.85 | $30.85 | 115,900 | — | — |
| 2017-04-10 | $30.65 | $30.65 | 132,700 | — | — |
| 2017-04-07 | $31.15 | $31.15 | 374,800 | — | — |
| 2017-04-06 | $31.05 | $31.05 | 175,100 | — | — |
| 2017-04-05 | $30.25 | $30.25 | 234,900 | — | — |
| 2017-04-04 | $30.15 | $30.15 | 224,200 | — | — |
| 2017-04-03 | $29.95 | $29.95 | 326,700 | — | — |
| 2017-03-31 | $30.80 | $30.80 | 201,500 | — | — |
| 2017-03-30 | $30.85 | $30.85 | 199,700 | — | — |
| 2017-03-29 | $30.25 | $30.25 | 171,700 | — | — |
| 2017-03-28 | $31.30 | $31.30 | 239,900 | — | — |
| 2017-03-27 | $30.85 | $30.85 | 161,900 | — | — |
| 2017-03-24 | $30.40 | $30.40 | 254,300 | — | — |
| 2017-03-23 | $30.15 | $30.15 | 232,500 | — | — |
| 2017-03-22 | $29.50 | $29.50 | 314,000 | — | — |
| 2017-03-21 | $29.35 | $29.35 | 382,400 | — | — |
| 2017-03-20 | $30.85 | $30.85 | 277,400 | — | — |
| 2017-03-17 | $31.10 | $31.10 | 324,300 | — | — |
| 2017-03-16 | $31.70 | $31.70 | 447,800 | — | — |
| 2017-03-15 | $31.25 | $31.25 | 203,300 | — | — |
| 2017-03-14 | $30.65 | $30.65 | 248,500 | — | — |
| 2017-03-13 | $30.50 | $30.50 | 270,800 | — | — |
| 2017-03-10 | $31.20 | $31.20 | 392,100 | — | — |
| 2017-03-09 | $30.95 | $30.95 | 235,300 | — | — |
| 2017-03-08 | $31.20 | $31.20 | 326,700 | — | — |
| 2017-03-07 | $31.25 | $31.25 | 292,300 | — | — |
| 2017-03-06 | $31.80 | $31.80 | 481,900 | — | — |
| 2017-03-03 | $32.10 | $32.10 | 482,600 | — | — |
| 2017-03-02 | $32.40 | $32.40 | 731,500 | — | — |
| 2017-03-01 | $32.17 | $32.17 | 772,800 | — | — |
| 2017-02-28 | $33.30 | $33.30 | 923,400 | — | — |
| 2017-02-27 | $35.05 | $35.05 | 1,193,400 | — | — |
| 2017-02-24 | $35.15 | $35.15 | 729,900 | — | — |
| 2017-02-23 | $34.55 | $34.55 | 477,400 | — | — |
| 2017-02-22 | $34.50 | $34.50 | 713,200 | — | — |
| 2017-02-21 | $33.85 | $33.85 | 231,700 | — | — |
| 2017-02-17 | $33.85 | $33.85 | 147,400 | — | — |
| 2017-02-16 | $33.70 | $33.70 | 266,300 | — | — |
| 2017-02-15 | $33.95 | $33.95 | 257,900 | — | — |
| 2017-02-14 | $33.50 | $33.50 | 294,400 | — | — |
| 2017-02-13 | $33.40 | $33.40 | 155,700 | — | — |
| 2017-02-10 | $33.00 | $33.00 | 123,200 | — | — |
| 2017-02-09 | $33.20 | $33.20 | 241,600 | — | — |
| 2017-02-08 | $32.95 | $32.95 | 475,900 | — | — |
| 2017-02-07 | $32.90 | $32.90 | 271,300 | — | — |
| 2017-02-06 | $32.80 | $32.80 | 234,500 | — | — |
| 2017-02-03 | $32.20 | $32.20 | 169,500 | — | — |
| 2017-02-02 | $31.40 | $31.40 | 120,000 | — | — |
| 2017-02-01 | $31.80 | $31.80 | 309,600 | — | — |
| 2017-01-31 | $30.95 | $30.95 | 298,100 | — | — |
| 2017-01-30 | $29.75 | $29.75 | 316,600 | — | — |
| 2017-01-27 | $30.50 | $30.50 | 278,600 | — | — |
| 2017-01-26 | $30.70 | $30.70 | 148,700 | — | — |
| 2017-01-25 | $30.90 | $30.90 | 184,000 | — | — |
| 2017-01-24 | $30.95 | $30.95 | 192,300 | — | — |
| 2017-01-23 | $31.00 | $31.00 | 294,200 | — | — |
| 2017-01-20 | $30.85 | $30.85 | 308,600 | — | — |
| 2017-01-19 | $30.45 | $30.45 | 306,300 | — | — |
| 2017-01-18 | $30.90 | $30.90 | 328,400 | — | — |
| 2017-01-17 | $30.60 | $30.60 | 360,600 | — | — |
| 2017-01-13 | $30.65 | $30.65 | 284,100 | — | — |
| 2017-01-12 | $30.30 | $30.30 | 417,700 | — | — |
| 2017-01-11 | $30.10 | $30.10 | 265,900 | — | — |
| 2017-01-10 | $29.80 | $29.80 | 456,300 | — | — |
| 2017-01-09 | $28.85 | $28.85 | 336,100 | — | — |
| 2017-01-06 | $28.30 | $28.30 | 174,200 | — | — |
| 2017-01-05 | $28.90 | $28.90 | 288,900 | — | — |
| 2017-01-04 | $30.20 | $30.20 | 396,700 | — | — |
| 2017-01-03 | $29.25 | $29.25 | 328,900 | — | — |