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
- 2016-09-16 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 | $41.99 | $41.99 | 84,500 | — | — |
| 2017-12-28 | $43.06 | $43.06 | 49,700 | — | — |
| 2017-12-27 | $43.22 | $43.22 | 81,900 | — | — |
| 2017-12-26 | $43.39 | $43.39 | 89,500 | — | — |
| 2017-12-22 | $43.50 | $43.50 | 52,000 | — | — |
| 2017-12-21 | $43.84 | $43.84 | 38,000 | — | — |
| 2017-12-20 | $43.51 | $43.51 | 53,500 | — | — |
| 2017-12-19 | $43.40 | $43.40 | 53,900 | — | — |
| 2017-12-18 | $43.82 | $43.82 | 58,200 | — | — |
| 2017-12-15 | $43.50 | $43.50 | 205,600 | — | — |
| 2017-12-14 | $41.91 | $41.91 | 53,300 | — | — |
| 2017-12-13 | $42.67 | $42.67 | 44,600 | — | — |
| 2017-12-12 | $43.05 | $43.05 | 106,400 | — | — |
| 2017-12-11 | $42.97 | $42.97 | 87,600 | — | — |
| 2017-12-08 | $43.21 | $43.21 | 117,200 | — | — |
| 2017-12-07 | $42.98 | $42.98 | 71,100 | — | — |
| 2017-12-06 | $42.48 | $42.48 | 76,800 | — | — |
| 2017-12-05 | $42.25 | $42.25 | 51,400 | — | — |
| 2017-12-04 | $43.00 | $43.00 | 73,200 | — | — |
| 2017-12-01 | $42.89 | $42.89 | 89,300 | — | — |
| 2017-11-30 | $42.45 | $42.45 | 152,900 | — | — |
| 2017-11-29 | $42.21 | $42.21 | 100,800 | — | — |
| 2017-11-28 | $41.26 | $41.26 | 77,300 | — | — |
| 2017-11-27 | $39.89 | $39.89 | 42,400 | — | — |
| 2017-11-24 | $39.86 | $39.86 | 10,800 | — | — |
| 2017-11-22 | $39.98 | $39.98 | 35,900 | — | — |
| 2017-11-21 | $40.04 | $40.04 | 56,400 | — | — |
| 2017-11-20 | $40.41 | $40.41 | 70,200 | — | — |
| 2017-11-17 | $40.14 | $40.14 | 48,700 | — | — |
| 2017-11-16 | $39.79 | $39.79 | 60,500 | — | — |
| 2017-11-15 | $39.44 | $39.44 | 48,500 | — | — |
| 2017-11-14 | $39.15 | $39.15 | 80,900 | — | — |
| 2017-11-13 | $39.08 | $39.08 | 33,000 | — | — |
| 2017-11-10 | $39.02 | $39.02 | 66,800 | — | — |
| 2017-11-09 | $39.00 | $39.00 | 56,900 | — | — |
| 2017-11-08 | $39.57 | $39.57 | 112,400 | — | — |
| 2017-11-07 | $40.68 | $40.68 | 155,800 | — | — |
| 2017-11-06 | $41.03 | $41.03 | 73,700 | — | — |
| 2017-11-03 | $40.67 | $40.67 | 46,000 | — | — |
| 2017-11-02 | $40.55 | $40.55 | 66,600 | — | — |
| 2017-11-01 | $40.05 | $40.05 | 47,100 | — | — |
| 2017-10-31 | $40.87 | $40.87 | 136,800 | — | — |
| 2017-10-30 | $40.89 | $40.89 | 77,100 | — | — |
| 2017-10-27 | $41.72 | $41.72 | 83,700 | — | — |
| 2017-10-26 | $40.75 | $40.75 | 94,300 | — | — |
| 2017-10-25 | $40.12 | $40.12 | 154,900 | — | — |
| 2017-10-24 | $39.48 | $39.48 | 223,900 | — | — |
| 2017-10-23 | $38.19 | $38.19 | 34,400 | — | — |
| 2017-10-20 | $38.35 | $38.35 | 86,700 | — | — |
| 2017-10-19 | $37.97 | $37.97 | 61,000 | — | — |
| 2017-10-18 | $38.19 | $38.19 | 52,800 | — | — |
| 2017-10-17 | $37.90 | $37.90 | 34,000 | — | — |
| 2017-10-16 | $38.06 | $38.06 | 60,100 | — | — |
| 2017-10-13 | $37.86 | $37.86 | 64,800 | — | — |
| 2017-10-12 | $37.64 | $37.64 | 29,700 | — | — |
| 2017-10-11 | $38.08 | $38.08 | 37,300 | — | — |
| 2017-10-10 | $38.25 | $38.25 | 138,600 | — | — |
| 2017-10-09 | $37.93 | $37.93 | 65,100 | — | — |
| 2017-10-06 | $38.01 | $38.01 | 40,100 | — | — |
| 2017-10-05 | $38.00 | $38.00 | 35,200 | — | — |
| 2017-10-04 | $37.66 | $37.66 | 62,000 | — | — |
| 2017-10-03 | $38.25 | $38.25 | 116,800 | — | — |
| 2017-10-02 | $38.03 | $38.03 | 100,000 | — | — |
| 2017-09-29 | $37.72 | $37.72 | 70,300 | — | — |
| 2017-09-28 | $37.78 | $37.78 | 100,200 | — | — |
| 2017-09-27 | $38.01 | $38.01 | 208,700 | — | — |
| 2017-09-26 | $36.99 | $36.99 | 73,900 | — | — |
| 2017-09-25 | $36.79 | $36.79 | 63,100 | — | — |
| 2017-09-22 | $36.54 | $36.54 | 87,200 | — | — |
| 2017-09-21 | $36.06 | $36.06 | 79,000 | — | — |
| 2017-09-20 | $35.93 | $35.93 | 54,400 | — | — |
| 2017-09-19 | $35.61 | $35.61 | 80,600 | — | — |
| 2017-09-18 | $35.37 | $35.37 | 105,700 | — | — |
| 2017-09-15 | $35.58 | $35.58 | 891,400 | — | — |
| 2017-09-14 | $35.72 | $35.72 | 101,600 | — | — |
| 2017-09-13 | $35.55 | $35.55 | 144,600 | — | — |
| 2017-09-12 | $35.33 | $35.33 | 86,300 | — | — |
| 2017-09-11 | $34.79 | $34.79 | 68,100 | — | — |
| 2017-09-08 | $34.06 | $34.06 | 77,800 | — | — |
| 2017-09-07 | $34.18 | $34.18 | 70,100 | — | — |
| 2017-09-06 | $34.25 | $34.25 | 100,900 | — | — |
| 2017-09-05 | $34.64 | $34.64 | 64,700 | — | — |
| 2017-09-01 | $35.20 | $35.20 | 50,100 | — | — |
| 2017-08-31 | $34.75 | $34.75 | 71,100 | — | — |
| 2017-08-30 | $34.57 | $34.57 | 75,500 | — | — |
| 2017-08-29 | $34.53 | $34.53 | 43,500 | — | — |
| 2017-08-28 | $34.68 | $34.68 | 53,700 | — | — |
| 2017-08-25 | $34.72 | $34.72 | 77,500 | — | — |
| 2017-08-24 | $34.90 | $34.90 | 97,600 | — | — |
| 2017-08-23 | $34.36 | $34.36 | 36,500 | — | — |
| 2017-08-22 | $34.27 | $34.27 | 72,100 | — | — |
| 2017-08-21 | $34.05 | $34.05 | 45,200 | — | — |
| 2017-08-18 | $34.02 | $34.02 | 96,500 | — | — |
| 2017-08-17 | $33.99 | $33.99 | 61,900 | — | — |
| 2017-08-16 | $34.52 | $34.52 | 69,100 | — | — |
| 2017-08-15 | $35.09 | $35.09 | 189,300 | — | — |
| 2017-08-14 | $34.02 | $34.02 | 89,900 | — | — |
| 2017-08-11 | $33.00 | $33.00 | 83,600 | — | — |
| 2017-08-10 | $33.25 | $33.25 | 99,200 | — | — |
| 2017-08-09 | $34.48 | $34.48 | 67,600 | — | — |
| 2017-08-08 | $34.72 | $34.72 | 404,000 | — | — |
| 2017-08-07 | $34.13 | $34.13 | 34,400 | — | — |
| 2017-08-04 | $34.08 | $34.08 | 40,800 | — | — |
| 2017-08-03 | $33.71 | $33.71 | 36,500 | — | — |
| 2017-08-02 | $33.30 | $33.30 | 96,900 | — | — |
| 2017-08-01 | $34.42 | $34.42 | 42,300 | — | — |
| 2017-07-31 | $34.37 | $34.37 | 72,100 | — | — |
| 2017-07-28 | $34.10 | $34.10 | 37,400 | — | — |
| 2017-07-27 | $33.62 | $33.62 | 34,700 | — | — |
| 2017-07-26 | $33.73 | $33.73 | 58,300 | — | — |
| 2017-07-25 | $34.37 | $34.37 | 101,700 | — | — |
| 2017-07-24 | $33.89 | $33.89 | 72,800 | — | — |
| 2017-07-21 | $34.51 | $34.51 | 197,000 | — | — |
| 2017-07-20 | $34.00 | $34.00 | 109,000 | — | — |
| 2017-07-19 | $34.41 | $34.41 | 75,400 | — | — |
| 2017-07-18 | $34.78 | $34.78 | 71,500 | — | — |
| 2017-07-17 | $34.86 | $34.86 | 103,700 | — | — |
| 2017-07-14 | $34.76 | $34.76 | 262,000 | — | — |
| 2017-07-13 | $35.50 | $35.50 | 93,000 | — | — |
| 2017-07-12 | $35.72 | $35.72 | 141,700 | — | — |
| 2017-07-11 | $35.76 | $35.76 | 120,700 | — | — |
| 2017-07-10 | $35.83 | $35.83 | 166,200 | — | — |
| 2017-07-07 | $36.34 | $36.34 | 90,800 | — | — |
| 2017-07-06 | $36.42 | $36.42 | 82,200 | — | — |
| 2017-07-05 | $36.19 | $36.19 | 34,500 | — | — |
| 2017-07-03 | $36.38 | $36.38 | 30,600 | — | — |
| 2017-06-30 | $36.19 | $36.19 | 21,200 | — | — |
| 2017-06-29 | $36.25 | $36.25 | 42,600 | — | — |
| 2017-06-28 | $36.32 | $36.32 | 16,900 | — | — |
| 2017-06-27 | $36.13 | $36.13 | 40,300 | — | — |
| 2017-06-26 | $36.29 | $36.29 | 39,500 | — | — |
| 2017-06-23 | $36.32 | $36.32 | 156,600 | — | — |
| 2017-06-22 | $36.09 | $36.09 | 19,300 | — | — |
| 2017-06-21 | $36.03 | $36.03 | 20,600 | — | — |
| 2017-06-20 | $36.20 | $36.20 | 17,000 | — | — |
| 2017-06-19 | $36.20 | $36.20 | 11,500 | — | — |
| 2017-06-16 | $36.30 | $36.30 | 63,600 | — | — |
| 2017-06-15 | $36.17 | $36.17 | 39,600 | — | — |
| 2017-06-14 | $35.99 | $35.99 | 17,900 | — | — |
| 2017-06-13 | $35.98 | $35.98 | 24,500 | — | — |
| 2017-06-12 | $35.90 | $35.90 | 28,900 | — | — |
| 2017-06-09 | $36.86 | $36.86 | 51,800 | — | — |
| 2017-06-08 | $35.93 | $35.93 | 41,200 | — | — |
| 2017-06-07 | $34.60 | $34.60 | 34,000 | — | — |
| 2017-06-06 | $34.44 | $34.44 | 59,200 | — | — |
| 2017-06-05 | $34.40 | $34.40 | 60,600 | — | — |
| 2017-06-02 | $34.15 | $34.15 | 117,200 | — | — |
| 2017-06-01 | $34.50 | $34.50 | 47,000 | — | — |
| 2017-05-31 | $34.17 | $34.17 | 228,200 | — | — |
| 2017-05-30 | $34.40 | $34.40 | 340,500 | — | — |
| 2017-05-26 | $36.91 | $36.91 | 49,700 | — | — |
| 2017-05-25 | $37.33 | $37.33 | 43,800 | — | — |
| 2017-05-24 | $37.24 | $37.24 | 16,900 | — | — |
| 2017-05-23 | $37.89 | $37.89 | 30,900 | — | — |
| 2017-05-22 | $37.99 | $37.99 | 23,100 | — | — |
| 2017-05-19 | $37.86 | $37.86 | 26,700 | — | — |
| 2017-05-18 | $37.86 | $37.86 | 16,900 | — | — |
| 2017-05-17 | $37.19 | $37.19 | 21,500 | — | — |
| 2017-05-16 | $38.18 | $38.18 | 20,200 | — | — |
| 2017-05-15 | $37.23 | $37.23 | 25,600 | — | — |
| 2017-05-12 | $36.88 | $36.88 | 22,900 | — | — |
| 2017-05-11 | $37.62 | $37.62 | 29,400 | — | — |
| 2017-05-10 | $38.00 | $38.00 | 31,500 | — | — |
| 2017-05-09 | $38.44 | $38.44 | 62,200 | — | — |
| 2017-05-08 | $38.07 | $38.07 | 28,500 | — | — |
| 2017-05-05 | $37.67 | $37.67 | 33,700 | — | — |
| 2017-05-04 | $36.95 | $36.95 | 36,600 | — | — |
| 2017-05-03 | $37.00 | $37.00 | 31,200 | — | — |
| 2017-05-02 | $37.01 | $37.01 | 33,100 | — | — |
| 2017-05-01 | $37.25 | $37.25 | 46,600 | — | — |
| 2017-04-28 | $36.24 | $36.24 | 61,200 | — | — |
| 2017-04-27 | $37.41 | $37.41 | 62,100 | — | — |
| 2017-04-26 | $35.76 | $35.76 | 110,000 | — | — |
| 2017-04-25 | $37.20 | $37.20 | 52,100 | — | — |
| 2017-04-24 | $35.71 | $35.71 | 127,400 | — | — |
| 2017-04-21 | $35.16 | $35.16 | 104,900 | — | — |
| 2017-04-20 | $34.75 | $34.75 | 35,500 | — | — |
| 2017-04-19 | $34.10 | $34.10 | 66,300 | — | — |
| 2017-04-18 | $33.68 | $33.68 | 15,000 | — | — |
| 2017-04-17 | $33.47 | $33.47 | 31,900 | — | — |
| 2017-04-13 | $32.99 | $32.99 | 26,300 | — | — |
| 2017-04-12 | $33.95 | $33.95 | 21,100 | — | — |
| 2017-04-11 | $34.59 | $34.59 | 33,300 | — | — |
| 2017-04-10 | $34.54 | $34.54 | 65,400 | — | — |
| 2017-04-07 | $34.23 | $34.23 | 49,100 | — | — |
| 2017-04-06 | $33.45 | $33.45 | 52,100 | — | — |
| 2017-04-05 | $33.22 | $33.22 | 90,300 | — | — |
| 2017-04-04 | $33.52 | $33.52 | 57,600 | — | — |
| 2017-04-03 | $34.03 | $34.03 | 60,600 | — | — |
| 2017-03-31 | $35.36 | $35.36 | 66,400 | — | — |
| 2017-03-30 | $34.67 | $34.67 | 48,300 | — | — |
| 2017-03-29 | $32.94 | $32.94 | 23,300 | — | — |
| 2017-03-28 | $32.85 | $32.85 | 27,200 | — | — |
| 2017-03-27 | $31.69 | $31.69 | 20,700 | — | — |
| 2017-03-24 | $31.63 | $31.63 | 21,900 | — | — |
| 2017-03-23 | $31.46 | $31.46 | 19,800 | — | — |
| 2017-03-22 | $30.76 | $30.76 | 81,300 | — | — |
| 2017-03-21 | $30.79 | $30.79 | 68,400 | — | — |
| 2017-03-20 | $32.22 | $32.22 | 33,800 | — | — |
| 2017-03-17 | $32.75 | $32.75 | 91,700 | — | — |
| 2017-03-16 | $33.48 | $33.48 | 37,400 | — | — |
| 2017-03-15 | $33.05 | $33.05 | 90,200 | — | — |
| 2017-03-14 | $31.42 | $31.42 | 20,700 | — | — |
| 2017-03-13 | $31.36 | $31.36 | 28,600 | — | — |
| 2017-03-10 | $31.51 | $31.51 | 43,700 | — | — |
| 2017-03-09 | $31.42 | $31.42 | 17,600 | — | — |
| 2017-03-08 | $31.42 | $31.42 | 39,000 | — | — |
| 2017-03-07 | $31.83 | $31.83 | 57,100 | — | — |
| 2017-03-06 | $31.71 | $31.71 | 23,800 | — | — |
| 2017-03-03 | $31.76 | $31.76 | 23,800 | — | — |
| 2017-03-02 | $31.64 | $31.64 | 30,600 | — | — |
| 2017-03-01 | $31.86 | $31.86 | 76,400 | — | — |
| 2017-02-28 | $31.75 | $31.75 | 134,000 | — | — |
| 2017-02-27 | $32.47 | $32.47 | 48,500 | — | — |
| 2017-02-24 | $32.23 | $32.23 | 49,400 | — | — |
| 2017-02-23 | $32.84 | $32.84 | 32,500 | — | — |
| 2017-02-22 | $32.93 | $32.93 | 201,100 | — | — |
| 2017-02-21 | $33.03 | $33.03 | 112,400 | — | — |
| 2017-02-17 | $33.11 | $33.11 | 209,500 | — | — |
| 2017-02-16 | $33.32 | $33.32 | 69,900 | — | — |
| 2017-02-15 | $32.11 | $32.11 | 128,300 | — | — |
| 2017-02-14 | $31.62 | $31.62 | 88,000 | — | — |
| 2017-02-13 | $30.77 | $30.77 | 108,600 | — | — |
| 2017-02-10 | $30.08 | $30.08 | 287,700 | — | — |
| 2017-02-09 | $26.32 | $26.32 | 123,300 | — | — |
| 2017-02-08 | $24.21 | $24.21 | 39,200 | — | — |
| 2017-02-07 | $24.70 | $24.70 | 89,800 | — | — |
| 2017-02-06 | $24.92 | $24.92 | 20,400 | — | — |
| 2017-02-03 | $25.16 | $25.16 | 55,800 | — | — |
| 2017-02-02 | $24.92 | $24.92 | 234,000 | — | — |
| 2017-02-01 | $25.40 | $25.40 | 97,100 | — | — |
| 2017-01-31 | $25.46 | $25.46 | 32,400 | — | — |
| 2017-01-30 | $24.87 | $24.87 | 99,700 | — | — |
| 2017-01-27 | $25.69 | $25.69 | 139,900 | — | — |
| 2017-01-26 | $24.99 | $24.99 | 36,400 | — | — |
| 2017-01-25 | $25.21 | $25.21 | 106,300 | — | — |
| 2017-01-24 | $25.62 | $25.62 | 136,300 | — | — |
| 2017-01-23 | $26.06 | $26.06 | 84,400 | — | — |
| 2017-01-20 | $26.50 | $26.50 | 84,500 | — | — |
| 2017-01-19 | $26.62 | $26.62 | 53,900 | — | — |
| 2017-01-18 | $27.11 | $27.11 | 42,800 | — | — |
| 2017-01-17 | $26.58 | $26.58 | 96,600 | — | — |
| 2017-01-13 | $26.70 | $26.70 | 70,700 | — | — |
| 2017-01-12 | $26.94 | $26.94 | 30,000 | — | — |
| 2017-01-11 | $27.65 | $27.65 | 52,900 | — | — |
| 2017-01-10 | $26.74 | $26.74 | 30,200 | — | — |
| 2017-01-09 | $26.32 | $26.32 | 50,300 | — | — |
| 2017-01-06 | $27.03 | $27.03 | 69,600 | — | — |
| 2017-01-05 | $26.90 | $26.90 | 47,900 | — | — |
| 2017-01-04 | $26.81 | $26.81 | 71,100 | — | — |
| 2017-01-03 | $26.06 | $26.06 | 39,000 | — | — |