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
- 2010-01-05 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 | $37.45 | $44.40 | 4,900 | — | — |
| 2017-12-28 | $37.49 | $44.44 | 3,200 | — | — |
| 2017-12-27 | $36.96 | $43.81 | 2,100 | — | — |
| 2017-12-26 | $36.03 | $42.71 | 2,400 | — | — |
| 2017-12-22 | $36.82 | $43.65 | 700 | — | — |
| 2017-12-21 | $36.94 | $43.79 | 5,200 | — | — |
| 2017-12-20 | $36.92 | $43.77 | 2,600 | — | — |
| 2017-12-19 | $36.84 | $43.67 | 6,600 | — | — |
| 2017-12-18 | $37.13 | $44.02 | 13,000 | — | — |
| 2017-12-15 | $37.32 | $44.24 | 11,500 | — | — |
| 2017-12-14 | $37.28 | $44.19 | 1,600 | — | — |
| 2017-12-13 | $37.35 | $44.28 | 3,000 | — | — |
| 2017-12-12 | $37.29 | $44.21 | 3,600 | — | — |
| 2017-12-11 | $37.53 | $44.49 | 7,300 | — | — |
| 2017-12-08 | $37.26 | $44.17 | 3,400 | — | — |
| 2017-12-07 | $37.25 | $44.16 | 16,400 | — | — |
| 2017-12-06 | $38.53 | $45.68 | 1,500 | — | — |
| 2017-12-05 | $38.13 | $45.20 | 4,800 | — | — |
| 2017-12-04 | $38.37 | $45.49 | 2,900 | — | — |
| 2017-12-01 | $38.39 | $45.51 | 11,600 | — | — |
| 2017-11-30 | $37.24 | $44.15 | 21,600 | — | — |
| 2017-11-29 | $37.76 | $44.76 | 9,600 | — | — |
| 2017-11-28 | $38.22 | $45.31 | 1,100 | — | — |
| 2017-11-27 | $38.28 | $45.38 | 3,700 | — | — |
| 2017-11-24 | $38.35 | $45.46 | 14,300 | — | — |
| 2017-11-22 | $37.95 | $44.99 | 700 | — | — |
| 2017-11-21 | $37.44 | $44.38 | 29,300 | — | — |
| 2017-11-20 | $37.23 | $44.13 | 3,600 | — | — |
| 2017-11-17 | $37.15 | $44.04 | 2,300 | — | — |
| 2017-11-16 | $37.34 | $44.27 | 2,400 | — | — |
| 2017-11-15 | $37.13 | $44.02 | 2,300 | — | — |
| 2017-11-14 | $37.38 | $44.31 | 10,100 | — | — |
| 2017-11-13 | $37.50 | $44.45 | 5,100 | — | — |
| 2017-11-10 | $38.16 | $45.24 | 2,600 | — | — |
| 2017-11-09 | $38.26 | $45.36 | 700 | — | — |
| 2017-11-08 | $38.18 | $45.26 | 1,100 | — | — |
| 2017-11-07 | $38.20 | $45.28 | 2,000 | — | — |
| 2017-11-06 | $38.20 | $45.28 | 2,100 | — | — |
| 2017-11-03 | $37.74 | $44.74 | 1,100 | — | — |
| 2017-11-02 | $37.48 | $44.43 | 200 | — | — |
| 2017-11-01 | $37.40 | $44.34 | 7,100 | — | — |
| 2017-10-31 | $37.83 | $44.85 | 3,100 | — | — |
| 2017-10-30 | $38.37 | $44.96 | 2,900 | — | — |
| 2017-10-27 | $38.04 | $44.58 | 2,500 | — | — |
| 2017-10-26 | $38.10 | $44.65 | 2,700 | — | — |
| 2017-10-25 | $37.97 | $44.50 | 22,900 | — | — |
| 2017-10-24 | $38.27 | $44.85 | 3,400 | — | — |
| 2017-10-23 | $38.39 | $44.99 | 600 | — | — |
| 2017-10-20 | $38.34 | $44.93 | 1,400 | — | — |
| 2017-10-19 | $38.82 | $45.49 | 6,800 | — | — |
| 2017-10-18 | $38.91 | $45.60 | 2,200 | — | — |
| 2017-10-17 | $38.74 | $45.40 | 7,700 | — | — |
| 2017-10-16 | $38.67 | $45.32 | 3,700 | — | — |
| 2017-10-13 | $38.66 | $45.30 | 204,300 | — | — |
| 2017-10-12 | $38.91 | $45.60 | 2,200 | — | — |
| 2017-10-11 | $38.74 | $45.40 | 1,900 | — | — |
| 2017-10-10 | $38.50 | $45.12 | 1,000 | — | — |
| 2017-10-09 | $38.62 | $45.26 | 800 | — | — |
| 2017-10-06 | $38.34 | $44.93 | 7,300 | — | — |
| 2017-10-05 | $38.14 | $44.69 | 3,100 | — | — |
| 2017-10-04 | $38.19 | $44.75 | 1,400 | — | — |
| 2017-10-03 | $37.98 | $44.51 | 700 | — | — |
| 2017-10-02 | $37.89 | $44.40 | 4,700 | — | — |
| 2017-09-29 | $37.89 | $44.40 | 5,900 | — | — |
| 2017-09-28 | $37.83 | $44.33 | 137,800 | — | — |
| 2017-09-27 | $37.47 | $43.91 | 20,400 | — | — |
| 2017-09-26 | $37.79 | $44.28 | 17,500 | — | — |
| 2017-09-25 | $37.79 | $44.28 | 17,700 | — | — |
| 2017-09-22 | $37.61 | $44.07 | 15,900 | — | — |
| 2017-09-21 | $37.76 | $44.25 | 9,300 | — | — |
| 2017-09-20 | $37.49 | $43.93 | 92,500 | — | — |
| 2017-09-19 | $37.71 | $44.19 | 16,100 | — | — |
| 2017-09-18 | $37.65 | $44.12 | 26,700 | — | — |
| 2017-09-15 | $38.01 | $44.54 | 3,000 | — | — |
| 2017-09-14 | $38.03 | $44.57 | 600 | — | — |
| 2017-09-13 | $38.03 | $44.57 | 8,100 | — | — |
| 2017-09-12 | $38.85 | $45.53 | 15,300 | — | — |
| 2017-09-11 | $39.20 | $45.94 | 12,100 | — | — |
| 2017-09-08 | $39.38 | $46.15 | 0 | — | — |
| 2017-09-07 | $39.38 | $46.15 | 11,100 | — | — |
| 2017-09-06 | $39.19 | $45.93 | 7,000 | — | — |
| 2017-09-05 | $38.52 | $45.14 | 2,600 | — | — |
| 2017-09-01 | $38.65 | $45.29 | 6,700 | — | — |
| 2017-08-31 | $38.11 | $44.66 | 22,200 | — | — |
| 2017-08-30 | $38.01 | $44.54 | 1,400 | — | — |
| 2017-08-29 | $38.29 | $44.87 | 5,300 | — | — |
| 2017-08-28 | $38.29 | $44.87 | 5,000 | — | — |
| 2017-08-25 | $38.29 | $44.87 | 1,700 | — | — |
| 2017-08-24 | $38.31 | $44.89 | 8,100 | — | — |
| 2017-08-23 | $38.09 | $44.64 | 1,200 | — | — |
| 2017-08-22 | $37.65 | $44.12 | 900 | — | — |
| 2017-08-21 | $37.62 | $44.09 | 4,300 | — | — |
| 2017-08-18 | $37.56 | $44.02 | 1,700 | — | — |
| 2017-08-17 | $37.33 | $43.75 | 1,500 | — | — |
| 2017-08-16 | $37.23 | $43.63 | 2,500 | — | — |
| 2017-08-15 | $37.15 | $43.53 | 400 | — | — |
| 2017-08-14 | $37.10 | $43.48 | 1,400 | — | — |
| 2017-08-11 | $37.05 | $43.42 | 1,600 | — | — |
| 2017-08-10 | $36.83 | $43.16 | 9,100 | — | — |
| 2017-08-09 | $37.00 | $43.36 | 10,400 | — | — |
| 2017-08-08 | $37.02 | $43.38 | 2,700 | — | — |
| 2017-08-07 | $37.00 | $43.36 | 900 | — | — |
| 2017-08-04 | $37.00 | $43.36 | 3,200 | — | — |
| 2017-08-03 | $37.39 | $43.82 | 0 | — | — |
| 2017-08-02 | $37.39 | $43.82 | 1,200 | — | — |
| 2017-08-01 | $37.42 | $43.85 | 500 | — | — |
| 2017-07-31 | $37.23 | $43.63 | 9,000 | — | — |
| 2017-07-28 | $37.01 | $43.37 | 3,600 | — | — |
| 2017-07-27 | $37.19 | $43.09 | 1,300 | — | — |
| 2017-07-26 | $37.38 | $43.31 | 1,300 | — | — |
| 2017-07-25 | $37.30 | $43.22 | 1,300 | — | — |
| 2017-07-24 | $37.84 | $43.85 | 11,000 | — | — |
| 2017-07-21 | $37.53 | $43.49 | 2,600 | — | — |
| 2017-07-20 | $37.56 | $43.52 | 1,400 | — | — |
| 2017-07-19 | $37.33 | $43.26 | 1,500 | — | — |
| 2017-07-18 | $37.13 | $43.02 | 8,300 | — | — |
| 2017-07-17 | $36.95 | $42.82 | 5,400 | — | — |
| 2017-07-14 | $37.13 | $43.02 | 800 | — | — |
| 2017-07-13 | $36.92 | $42.78 | 1,700 | — | — |
| 2017-07-12 | $37.09 | $42.98 | 3,000 | — | — |
| 2017-07-11 | $36.45 | $42.24 | 16,900 | — | — |
| 2017-07-10 | $36.74 | $42.57 | 21,000 | — | — |
| 2017-07-07 | $36.69 | $42.51 | 1,200 | — | — |
| 2017-07-06 | $36.69 | $42.51 | 1,000 | — | — |
| 2017-07-05 | $37.06 | $42.94 | 400 | — | — |
| 2017-07-03 | $37.33 | $43.26 | 500 | — | — |
| 2017-06-30 | $37.30 | $43.22 | 7,100 | — | — |
| 2017-06-29 | $37.43 | $43.37 | 1,000 | — | — |
| 2017-06-28 | $37.57 | $43.53 | 28,500 | — | — |
| 2017-06-27 | $36.93 | $42.79 | 2,300 | — | — |
| 2017-06-26 | $36.96 | $42.83 | 1,200 | — | — |
| 2017-06-23 | $36.73 | $42.56 | 3,300 | — | — |
| 2017-06-22 | $36.82 | $42.67 | 700 | — | — |
| 2017-06-21 | $36.53 | $42.33 | 900 | — | — |
| 2017-06-20 | $36.62 | $42.43 | 1,800 | — | — |
| 2017-06-19 | $36.70 | $42.53 | 8,200 | — | — |
| 2017-06-16 | $36.84 | $42.69 | 2,100 | — | — |
| 2017-06-15 | $36.28 | $42.04 | 17,100 | — | — |
| 2017-06-14 | $36.69 | $42.51 | 59,500 | — | — |
| 2017-06-13 | $36.28 | $42.04 | 5,400 | — | — |
| 2017-06-12 | $36.00 | $41.72 | 500 | — | — |
| 2017-06-09 | $36.03 | $41.75 | 7,600 | — | — |
| 2017-06-08 | $36.03 | $41.75 | 0 | — | — |
| 2017-06-07 | $36.03 | $41.75 | 5,700 | — | — |
| 2017-06-06 | $36.40 | $42.18 | 8,100 | — | — |
| 2017-06-05 | $36.27 | $42.03 | 2,200 | — | — |
| 2017-06-02 | $36.17 | $41.91 | 7,700 | — | — |
| 2017-06-01 | $35.91 | $41.61 | 2,900 | — | — |
| 2017-05-31 | $35.71 | $41.38 | 21,900 | — | — |
| 2017-05-30 | $35.48 | $41.11 | 2,500 | — | — |
| 2017-05-26 | $35.40 | $41.02 | 2,400 | — | — |
| 2017-05-25 | $35.41 | $41.03 | 3,300 | — | — |
| 2017-05-24 | $35.47 | $41.10 | 8,000 | — | — |
| 2017-05-23 | $35.25 | $40.85 | 8,500 | — | — |
| 2017-05-22 | $35.00 | $40.56 | 600 | — | — |
| 2017-05-19 | $34.70 | $40.21 | 9,000 | — | — |
| 2017-05-18 | $34.40 | $39.86 | 13,700 | — | — |
| 2017-05-17 | $34.69 | $40.20 | 1,600 | — | — |
| 2017-05-16 | $34.59 | $40.08 | 5,100 | — | — |
| 2017-05-15 | $34.51 | $39.99 | 1,600 | — | — |
| 2017-05-12 | $34.40 | $39.86 | 300 | — | — |
| 2017-05-11 | $34.25 | $39.69 | 1,200 | — | — |
| 2017-05-10 | $34.61 | $40.10 | 4,600 | — | — |
| 2017-05-09 | $34.38 | $39.84 | 175,500 | — | — |
| 2017-05-08 | $34.80 | $40.32 | 68,600 | — | — |
| 2017-05-05 | $34.75 | $40.27 | 62,400 | — | — |
| 2017-05-04 | $34.20 | $39.63 | 6,500 | — | — |
| 2017-05-03 | $34.39 | $39.85 | 500 | — | — |
| 2017-05-02 | $34.48 | $39.95 | 6,600 | — | — |
| 2017-05-01 | $34.48 | $39.95 | 4,900 | — | — |
| 2017-04-28 | $34.48 | $39.95 | 4,200 | — | — |
| 2017-04-27 | $34.70 | $40.21 | 4,300 | — | — |
| 2017-04-26 | $34.97 | $40.08 | 3,100 | — | — |
| 2017-04-25 | $35.10 | $40.23 | 2,600 | — | — |
| 2017-04-24 | $35.30 | $40.45 | 4,300 | — | — |
| 2017-04-21 | $35.05 | $40.17 | 0 | — | — |
| 2017-04-20 | $35.05 | $40.17 | 4,300 | — | — |
| 2017-04-19 | $35.41 | $40.58 | 0 | — | — |
| 2017-04-18 | $35.41 | $40.58 | 2,200 | — | — |
| 2017-04-17 | $35.79 | $41.02 | 400 | — | — |
| 2017-04-13 | $35.65 | $40.86 | 3,500 | — | — |
| 2017-04-12 | $36.00 | $41.26 | 1,500 | — | — |
| 2017-04-11 | $35.52 | $40.71 | 9,300 | — | — |
| 2017-04-10 | $35.06 | $40.18 | 1,200 | — | — |
| 2017-04-07 | $35.30 | $40.45 | 2,500 | — | — |
| 2017-04-06 | $35.00 | $40.11 | 0 | — | — |
| 2017-04-05 | $35.00 | $40.11 | 4,200 | — | — |
| 2017-04-04 | $34.95 | $40.05 | 1,100 | — | — |
| 2017-04-03 | $35.22 | $40.36 | 100 | — | — |
| 2017-03-31 | $35.38 | $40.55 | 900 | — | — |
| 2017-03-30 | $35.23 | $40.37 | 32,200 | — | — |
| 2017-03-29 | $35.15 | $40.28 | 1,600 | — | — |
| 2017-03-28 | $35.15 | $40.28 | 2,800 | — | — |
| 2017-03-27 | $35.45 | $40.63 | 3,200 | — | — |
| 2017-03-24 | $35.37 | $40.54 | 1,800 | — | — |
| 2017-03-23 | $35.30 | $40.45 | 2,300 | — | — |
| 2017-03-22 | $35.02 | $40.13 | 6,500 | — | — |
| 2017-03-21 | $34.59 | $39.64 | 1,500 | — | — |
| 2017-03-20 | $34.32 | $39.33 | 3,900 | — | — |
| 2017-03-17 | $34.56 | $39.61 | 6,400 | — | — |
| 2017-03-16 | $34.24 | $39.24 | 300 | — | — |
| 2017-03-15 | $34.17 | $39.16 | 500 | — | — |
| 2017-03-14 | $33.50 | $38.39 | 1,600 | — | — |
| 2017-03-13 | $33.95 | $38.91 | 2,200 | — | — |
| 2017-03-10 | $33.81 | $38.75 | 1,000 | — | — |
| 2017-03-09 | $33.84 | $38.78 | 200 | — | — |
| 2017-03-08 | $33.64 | $38.55 | 1,400 | — | — |
| 2017-03-07 | $34.13 | $39.11 | 3,300 | — | — |
| 2017-03-06 | $34.01 | $38.98 | 200 | — | — |
| 2017-03-03 | $33.97 | $38.93 | 5,200 | — | — |
| 2017-03-02 | $34.16 | $39.15 | 2,400 | — | — |
| 2017-03-01 | $34.11 | $39.09 | 6,500 | — | — |
| 2017-02-28 | $34.15 | $39.14 | 6,800 | — | — |
| 2017-02-27 | $34.38 | $39.40 | 3,800 | — | — |
| 2017-02-24 | $34.62 | $39.68 | 1,000 | — | — |
| 2017-02-23 | $34.82 | $39.90 | 1,400 | — | — |
| 2017-02-22 | $34.25 | $39.25 | 3,000 | — | — |
| 2017-02-21 | $34.43 | $39.46 | 9,900 | — | — |
| 2017-02-17 | $34.62 | $39.68 | 300 | — | — |
| 2017-02-16 | $34.79 | $39.87 | 1,000 | — | — |
| 2017-02-15 | $34.72 | $39.79 | 1,400 | — | — |
| 2017-02-14 | $34.46 | $39.49 | 2,100 | — | — |
| 2017-02-13 | $34.97 | $40.08 | 2,300 | — | — |
| 2017-02-10 | $35.28 | $40.43 | 8,800 | — | — |
| 2017-02-09 | $35.25 | $40.40 | 900 | — | — |
| 2017-02-08 | $35.15 | $40.28 | 500 | — | — |
| 2017-02-07 | $34.87 | $39.96 | 42,100 | — | — |
| 2017-02-06 | $34.57 | $39.62 | 16,700 | — | — |
| 2017-02-03 | $34.68 | $39.74 | 1,500 | — | — |
| 2017-02-02 | $34.67 | $39.73 | 1,500 | — | — |
| 2017-02-01 | $34.77 | $39.85 | 0 | — | — |
| 2017-01-31 | $34.77 | $39.85 | 3,700 | — | — |
| 2017-01-30 | $34.19 | $39.18 | 6,100 | — | — |
| 2017-01-27 | $34.92 | $39.56 | 19,100 | — | — |
| 2017-01-26 | $35.18 | $39.86 | 9,700 | — | — |
| 2017-01-25 | $35.21 | $39.89 | 2,400 | — | — |
| 2017-01-24 | $34.69 | $39.30 | 200 | — | — |
| 2017-01-23 | $34.45 | $39.03 | 7,800 | — | — |
| 2017-01-20 | $34.53 | $39.12 | 700 | — | — |
| 2017-01-19 | $34.42 | $39.00 | 300 | — | — |
| 2017-01-18 | $34.45 | $39.03 | 1,200 | — | — |
| 2017-01-17 | $35.12 | $39.79 | 2,500 | — | — |
| 2017-01-13 | $34.46 | $39.04 | 3,400 | — | — |
| 2017-01-12 | $34.65 | $39.26 | 800 | — | — |
| 2017-01-11 | $34.30 | $38.86 | 7,500 | — | — |
| 2017-01-10 | $34.46 | $39.04 | 6,100 | — | — |
| 2017-01-09 | $34.24 | $38.79 | 400 | — | — |
| 2017-01-06 | $34.29 | $38.85 | 1,000 | — | — |
| 2017-01-05 | $34.21 | $38.76 | 0 | — | — |
| 2017-01-04 | $34.21 | $38.76 | 1,500 | — | — |
| 2017-01-03 | $33.70 | $38.18 | 800 | — | — |