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
- 2015-11-11 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 | $35.41 | $35.41 | 92,300 | — | — |
| 2017-12-28 | $35.06 | $35.06 | 154,400 | — | — |
| 2017-12-27 | $35.33 | $35.33 | 25,000 | — | — |
| 2017-12-26 | $35.39 | $35.39 | 27,300 | — | — |
| 2017-12-22 | $36.30 | $36.30 | 53,000 | — | — |
| 2017-12-21 | $36.65 | $36.65 | 74,900 | — | — |
| 2017-12-20 | $36.02 | $36.02 | 100,200 | — | — |
| 2017-12-19 | $35.73 | $35.73 | 102,400 | — | — |
| 2017-12-18 | $35.13 | $35.13 | 45,000 | — | — |
| 2017-12-15 | $35.10 | $35.10 | 216,900 | — | — |
| 2017-12-14 | $33.90 | $33.90 | 59,600 | — | — |
| 2017-12-13 | $34.06 | $34.06 | 40,500 | — | — |
| 2017-12-12 | $34.00 | $34.00 | 25,100 | — | — |
| 2017-12-11 | $33.99 | $33.99 | 24,000 | — | — |
| 2017-12-08 | $34.04 | $34.04 | 33,800 | — | — |
| 2017-12-07 | $34.05 | $34.05 | 26,600 | — | — |
| 2017-12-06 | $34.50 | $34.50 | 29,400 | — | — |
| 2017-12-05 | $34.55 | $34.55 | 56,800 | — | — |
| 2017-12-04 | $35.08 | $35.08 | 66,200 | — | — |
| 2017-12-01 | $34.12 | $34.12 | 30,900 | — | — |
| 2017-11-30 | $34.57 | $34.57 | 33,500 | — | — |
| 2017-11-29 | $35.16 | $35.16 | 40,500 | — | — |
| 2017-11-28 | $34.80 | $34.80 | 24,300 | — | — |
| 2017-11-27 | $34.03 | $34.03 | 27,100 | — | — |
| 2017-11-24 | $33.80 | $33.80 | 19,600 | — | — |
| 2017-11-22 | $34.29 | $34.29 | 17,700 | — | — |
| 2017-11-21 | $34.38 | $34.38 | 26,500 | — | — |
| 2017-11-20 | $33.99 | $33.99 | 24,300 | — | — |
| 2017-11-17 | $33.65 | $33.65 | 24,300 | — | — |
| 2017-11-16 | $33.57 | $33.57 | 46,800 | — | — |
| 2017-11-15 | $33.18 | $33.18 | 31,700 | — | — |
| 2017-11-14 | $33.52 | $33.52 | 22,200 | — | — |
| 2017-11-13 | $33.33 | $33.33 | 33,400 | — | — |
| 2017-11-10 | $33.15 | $33.15 | 30,300 | — | — |
| 2017-11-09 | $33.36 | $33.36 | 68,700 | — | — |
| 2017-11-08 | $34.06 | $34.06 | 63,800 | — | — |
| 2017-11-07 | $33.93 | $33.93 | 63,900 | — | — |
| 2017-11-06 | $34.06 | $34.06 | 21,100 | — | — |
| 2017-11-03 | $34.10 | $34.10 | 29,300 | — | — |
| 2017-11-02 | $34.26 | $34.26 | 21,500 | — | — |
| 2017-11-01 | $34.03 | $34.03 | 37,600 | — | — |
| 2017-10-31 | $34.09 | $34.09 | 58,700 | — | — |
| 2017-10-30 | $33.64 | $33.64 | 85,400 | — | — |
| 2017-10-27 | $34.02 | $34.02 | 35,400 | — | — |
| 2017-10-26 | $34.06 | $34.06 | 23,500 | — | — |
| 2017-10-25 | $34.00 | $34.00 | 26,900 | — | — |
| 2017-10-24 | $34.00 | $34.00 | 59,500 | — | — |
| 2017-10-23 | $33.90 | $33.90 | 35,200 | — | — |
| 2017-10-20 | $33.96 | $33.96 | 122,700 | — | — |
| 2017-10-19 | $35.37 | $35.37 | 39,600 | — | — |
| 2017-10-18 | $35.76 | $35.76 | 23,600 | — | — |
| 2017-10-17 | $35.72 | $35.72 | 23,400 | — | — |
| 2017-10-16 | $36.26 | $36.26 | 35,400 | — | — |
| 2017-10-13 | $36.17 | $36.17 | 21,800 | — | — |
| 2017-10-12 | $36.30 | $36.30 | 28,400 | — | — |
| 2017-10-11 | $36.73 | $36.73 | 60,000 | — | — |
| 2017-10-10 | $36.62 | $36.62 | 45,700 | — | — |
| 2017-10-09 | $36.38 | $36.38 | 40,400 | — | — |
| 2017-10-06 | $36.17 | $36.17 | 40,000 | — | — |
| 2017-10-05 | $36.24 | $36.24 | 29,900 | — | — |
| 2017-10-04 | $36.03 | $36.03 | 36,400 | — | — |
| 2017-10-03 | $36.30 | $36.30 | 135,200 | — | — |
| 2017-10-02 | $35.75 | $35.75 | 71,700 | — | — |
| 2017-09-29 | $35.58 | $35.58 | 74,200 | — | — |
| 2017-09-28 | $35.27 | $35.27 | 109,700 | — | — |
| 2017-09-27 | $34.50 | $34.50 | 121,900 | — | — |
| 2017-09-26 | $34.28 | $34.28 | 80,000 | — | — |
| 2017-09-25 | $34.46 | $34.46 | 93,400 | — | — |
| 2017-09-22 | $34.46 | $34.46 | 279,900 | — | — |
| 2017-09-21 | $33.99 | $33.99 | 129,200 | — | — |
| 2017-09-20 | $34.30 | $34.30 | 125,300 | — | — |
| 2017-09-19 | $34.27 | $34.27 | 52,500 | — | — |
| 2017-09-18 | $33.99 | $33.99 | 106,300 | — | — |
| 2017-09-15 | $33.32 | $33.32 | 233,300 | — | — |
| 2017-09-14 | $34.10 | $34.10 | 40,200 | — | — |
| 2017-09-13 | $34.10 | $34.10 | 97,400 | — | — |
| 2017-09-12 | $34.23 | $34.23 | 63,600 | — | — |
| 2017-09-11 | $34.09 | $34.09 | 52,000 | — | — |
| 2017-09-08 | $33.79 | $33.79 | 35,600 | — | — |
| 2017-09-07 | $34.13 | $34.13 | 65,100 | — | — |
| 2017-09-06 | $34.16 | $34.16 | 46,300 | — | — |
| 2017-09-05 | $34.03 | $34.03 | 59,900 | — | — |
| 2017-09-01 | $34.13 | $34.13 | 61,900 | — | — |
| 2017-08-31 | $34.15 | $34.15 | 36,900 | — | — |
| 2017-08-30 | $34.00 | $34.00 | 41,700 | — | — |
| 2017-08-29 | $34.07 | $34.07 | 30,000 | — | — |
| 2017-08-28 | $34.11 | $34.11 | 33,400 | — | — |
| 2017-08-25 | $34.10 | $34.10 | 70,900 | — | — |
| 2017-08-24 | $34.17 | $34.17 | 23,900 | — | — |
| 2017-08-23 | $34.09 | $34.09 | 26,500 | — | — |
| 2017-08-22 | $34.01 | $34.01 | 16,400 | — | — |
| 2017-08-21 | $34.12 | $34.12 | 19,500 | — | — |
| 2017-08-18 | $34.01 | $34.01 | 24,000 | — | — |
| 2017-08-17 | $33.83 | $33.83 | 36,300 | — | — |
| 2017-08-16 | $33.92 | $33.92 | 26,700 | — | — |
| 2017-08-15 | $33.92 | $33.92 | 16,200 | — | — |
| 2017-08-14 | $34.50 | $34.50 | 27,000 | — | — |
| 2017-08-11 | $34.24 | $34.24 | 34,000 | — | — |
| 2017-08-10 | $34.29 | $34.29 | 45,100 | — | — |
| 2017-08-09 | $34.20 | $34.20 | 16,000 | — | — |
| 2017-08-08 | $34.49 | $34.49 | 14,000 | — | — |
| 2017-08-07 | $34.48 | $34.48 | 12,900 | — | — |
| 2017-08-04 | $34.45 | $34.45 | 9,200 | — | — |
| 2017-08-03 | $34.42 | $34.42 | 21,500 | — | — |
| 2017-08-02 | $34.44 | $34.44 | 13,800 | — | — |
| 2017-08-01 | $34.75 | $34.75 | 20,800 | — | — |
| 2017-07-31 | $34.57 | $34.57 | 22,000 | — | — |
| 2017-07-28 | $34.35 | $34.35 | 68,300 | — | — |
| 2017-07-27 | $34.53 | $34.53 | 59,200 | — | — |
| 2017-07-26 | $35.16 | $35.16 | 20,400 | — | — |
| 2017-07-25 | $35.88 | $35.88 | 36,900 | — | — |
| 2017-07-24 | $35.54 | $35.54 | 51,700 | — | — |
| 2017-07-21 | $35.28 | $35.28 | 56,800 | — | — |
| 2017-07-20 | $34.74 | $34.74 | 47,800 | — | — |
| 2017-07-19 | $34.43 | $34.43 | 40,500 | — | — |
| 2017-07-18 | $34.43 | $34.43 | 94,000 | — | — |
| 2017-07-17 | $33.90 | $33.90 | 232,700 | — | — |
| 2017-07-14 | $31.57 | $31.57 | 25,300 | — | — |
| 2017-07-13 | $31.75 | $31.75 | 22,600 | — | — |
| 2017-07-12 | $31.76 | $31.76 | 34,800 | — | — |
| 2017-07-11 | $31.61 | $31.61 | 40,200 | — | — |
| 2017-07-10 | $31.60 | $31.60 | 28,700 | — | — |
| 2017-07-07 | $31.73 | $31.73 | 40,400 | — | — |
| 2017-07-06 | $31.55 | $31.55 | 41,500 | — | — |
| 2017-07-05 | $31.04 | $31.04 | 24,200 | — | — |
| 2017-07-03 | $31.91 | $31.91 | 10,900 | — | — |
| 2017-06-30 | $30.64 | $30.64 | 19,200 | — | — |
| 2017-06-29 | $30.87 | $30.87 | 43,700 | — | — |
| 2017-06-28 | $31.17 | $31.17 | 39,300 | — | — |
| 2017-06-27 | $30.03 | $30.03 | 20,300 | — | — |
| 2017-06-26 | $29.88 | $29.88 | 41,600 | — | — |
| 2017-06-23 | $30.55 | $30.55 | 489,900 | — | — |
| 2017-06-22 | $30.42 | $30.42 | 25,800 | — | — |
| 2017-06-21 | $30.46 | $30.46 | 75,200 | — | — |
| 2017-06-20 | $31.91 | $31.91 | 48,400 | — | — |
| 2017-06-19 | $31.90 | $31.90 | 28,900 | — | — |
| 2017-06-16 | $31.67 | $31.67 | 135,200 | — | — |
| 2017-06-15 | $31.98 | $31.98 | 54,100 | — | — |
| 2017-06-14 | $31.91 | $31.91 | 44,900 | — | — |
| 2017-06-13 | $31.78 | $31.78 | 54,800 | — | — |
| 2017-06-12 | $31.45 | $31.45 | 52,900 | — | — |
| 2017-06-09 | $31.06 | $31.06 | 44,600 | — | — |
| 2017-06-08 | $30.69 | $30.69 | 197,500 | — | — |
| 2017-06-07 | $30.13 | $30.13 | 15,000 | — | — |
| 2017-06-06 | $30.20 | $30.20 | 19,400 | — | — |
| 2017-06-05 | $30.00 | $30.00 | 17,100 | — | — |
| 2017-06-02 | $30.14 | $30.14 | 36,900 | — | — |
| 2017-06-01 | $30.48 | $30.48 | 30,500 | — | — |
| 2017-05-31 | $29.74 | $29.74 | 10,700 | — | — |
| 2017-05-30 | $29.75 | $29.75 | 7,800 | — | — |
| 2017-05-26 | $30.90 | $30.90 | 22,900 | — | — |
| 2017-05-25 | $31.22 | $31.22 | 24,300 | — | — |
| 2017-05-24 | $30.09 | $30.09 | 7,100 | — | — |
| 2017-05-23 | $30.42 | $30.42 | 15,400 | — | — |
| 2017-05-22 | $29.92 | $29.92 | 11,500 | — | — |
| 2017-05-19 | $29.59 | $29.59 | 27,300 | — | — |
| 2017-05-18 | $29.76 | $29.76 | 12,900 | — | — |
| 2017-05-17 | $29.70 | $29.70 | 20,900 | — | — |
| 2017-05-16 | $30.54 | $30.54 | 9,100 | — | — |
| 2017-05-15 | $30.81 | $30.81 | 10,100 | — | — |
| 2017-05-12 | $30.39 | $30.39 | 15,000 | — | — |
| 2017-05-11 | $30.53 | $30.53 | 23,900 | — | — |
| 2017-05-10 | $30.96 | $30.96 | 19,800 | — | — |
| 2017-05-09 | $31.06 | $31.06 | 11,400 | — | — |
| 2017-05-08 | $31.48 | $31.48 | 17,900 | — | — |
| 2017-05-05 | $31.52 | $31.52 | 11,100 | — | — |
| 2017-05-04 | $31.75 | $31.75 | 10,800 | — | — |
| 2017-05-03 | $31.79 | $31.79 | 48,500 | — | — |
| 2017-05-02 | $31.90 | $31.90 | 26,600 | — | — |
| 2017-05-01 | $31.87 | $31.87 | 32,700 | — | — |
| 2017-04-28 | $31.57 | $31.57 | 23,200 | — | — |
| 2017-04-27 | $32.02 | $32.02 | 26,900 | — | — |
| 2017-04-26 | $32.47 | $32.47 | 104,500 | — | — |
| 2017-04-25 | $32.36 | $32.36 | 79,900 | — | — |
| 2017-04-24 | $31.95 | $31.95 | 79,800 | — | — |
| 2017-04-21 | $31.49 | $31.49 | 53,300 | — | — |
| 2017-04-20 | $31.50 | $31.50 | 42,300 | — | — |
| 2017-04-19 | $31.09 | $31.09 | 57,600 | — | — |
| 2017-04-18 | $30.69 | $30.69 | 35,300 | — | — |
| 2017-04-17 | $30.36 | $30.36 | 35,700 | — | — |
| 2017-04-13 | $29.60 | $29.60 | 46,800 | — | — |
| 2017-04-12 | $30.50 | $30.50 | 15,600 | — | — |
| 2017-04-11 | $30.89 | $30.89 | 14,100 | — | — |
| 2017-04-10 | $30.53 | $30.53 | 20,200 | — | — |
| 2017-04-07 | $31.10 | $31.10 | 25,100 | — | — |
| 2017-04-06 | $31.08 | $31.08 | 30,400 | — | — |
| 2017-04-05 | $31.00 | $31.00 | 22,900 | — | — |
| 2017-04-04 | $31.76 | $31.76 | 22,900 | — | — |
| 2017-04-03 | $31.19 | $31.19 | 26,000 | — | — |
| 2017-03-31 | $31.77 | $31.77 | 35,800 | — | — |
| 2017-03-30 | $31.63 | $31.63 | 30,200 | — | — |
| 2017-03-29 | $30.60 | $30.60 | 26,600 | — | — |
| 2017-03-28 | $31.16 | $31.16 | 23,600 | — | — |
| 2017-03-27 | $30.58 | $30.58 | 27,100 | — | — |
| 2017-03-24 | $30.60 | $30.60 | 24,100 | — | — |
| 2017-03-23 | $30.57 | $30.57 | 25,100 | — | — |
| 2017-03-22 | $30.30 | $30.30 | 34,600 | — | — |
| 2017-03-21 | $31.20 | $31.20 | 33,100 | — | — |
| 2017-03-20 | $32.94 | $32.94 | 27,600 | — | — |
| 2017-03-17 | $33.06 | $33.06 | 117,100 | — | — |
| 2017-03-16 | $32.38 | $32.38 | 32,600 | — | — |
| 2017-03-15 | $32.24 | $32.24 | 229,600 | — | — |
| 2017-03-14 | $31.99 | $31.99 | 13,800 | — | — |
| 2017-03-13 | $32.58 | $32.58 | 46,800 | — | — |
| 2017-03-10 | $31.79 | $31.79 | 25,200 | — | — |
| 2017-03-09 | $32.24 | $32.24 | 140,800 | — | — |
| 2017-03-08 | $32.57 | $32.57 | 382,300 | — | — |
| 2017-03-07 | $32.18 | $32.18 | 8,600 | — | — |
| 2017-03-06 | $32.22 | $32.22 | 20,900 | — | — |
| 2017-03-03 | $32.42 | $32.42 | 14,100 | — | — |
| 2017-03-02 | $32.59 | $32.59 | 23,900 | — | — |
| 2017-03-01 | $32.99 | $32.99 | 28,900 | — | — |
| 2017-02-28 | $32.54 | $32.54 | 23,600 | — | — |
| 2017-02-27 | $32.95 | $32.95 | 26,300 | — | — |
| 2017-02-24 | $32.92 | $32.92 | 30,300 | — | — |
| 2017-02-23 | $33.39 | $33.39 | 24,900 | — | — |
| 2017-02-22 | $33.68 | $33.68 | 38,600 | — | — |
| 2017-02-21 | $33.40 | $33.40 | 27,200 | — | — |
| 2017-02-17 | $33.50 | $33.50 | 32,900 | — | — |
| 2017-02-16 | $33.49 | $33.49 | 28,700 | — | — |
| 2017-02-15 | $33.49 | $33.49 | 28,900 | — | — |
| 2017-02-14 | $33.85 | $33.85 | 29,000 | — | — |
| 2017-02-13 | $34.19 | $34.19 | 20,000 | — | — |
| 2017-02-10 | $34.24 | $34.24 | 34,900 | — | — |
| 2017-02-09 | $32.82 | $32.82 | 24,200 | — | — |
| 2017-02-08 | $32.48 | $32.48 | 29,100 | — | — |
| 2017-02-07 | $32.79 | $32.79 | 45,200 | — | — |
| 2017-02-06 | $33.41 | $33.41 | 29,900 | — | — |
| 2017-02-03 | $33.88 | $33.88 | 39,700 | — | — |
| 2017-02-02 | $32.67 | $32.67 | 43,700 | — | — |
| 2017-02-01 | $32.96 | $32.96 | 32,100 | — | — |
| 2017-01-31 | $32.66 | $32.66 | 177,200 | — | — |
| 2017-01-30 | $33.15 | $33.15 | 62,700 | — | — |
| 2017-01-27 | $34.70 | $34.70 | 59,100 | — | — |
| 2017-01-26 | $34.60 | $34.60 | 33,200 | — | — |
| 2017-01-25 | $34.10 | $34.10 | 44,700 | — | — |
| 2017-01-24 | $33.13 | $33.13 | 31,200 | — | — |
| 2017-01-23 | $33.07 | $33.07 | 6,800 | — | — |
| 2017-01-20 | $33.00 | $33.00 | 38,500 | — | — |
| 2017-01-19 | $32.90 | $32.90 | 28,200 | — | — |
| 2017-01-18 | $33.00 | $33.00 | 16,000 | — | — |
| 2017-01-17 | $32.75 | $32.75 | 19,300 | — | — |
| 2017-01-13 | $33.04 | $33.04 | 22,300 | — | — |
| 2017-01-12 | $32.57 | $32.57 | 18,200 | — | — |
| 2017-01-11 | $32.55 | $32.55 | 31,700 | — | — |
| 2017-01-10 | $32.73 | $32.73 | 25,500 | — | — |
| 2017-01-09 | $32.51 | $32.51 | 16,500 | — | — |
| 2017-01-06 | $32.50 | $32.50 | 11,900 | — | — |
| 2017-01-05 | $32.26 | $32.26 | 25,000 | — | — |
| 2017-01-04 | $32.19 | $32.19 | 23,900 | — | — |
| 2017-01-03 | $32.65 | $32.65 | 29,300 | — | — |