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
- 1999-06-25 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 | $31.10 | $52.57 | 30,400 | — | — |
| 2017-12-28 | $31.70 | $53.59 | 24,400 | — | — |
| 2017-12-27 | $31.65 | $53.50 | 17,100 | — | — |
| 2017-12-26 | $31.95 | $54.01 | 19,300 | — | — |
| 2017-12-22 | $32.30 | $54.60 | 24,000 | — | — |
| 2017-12-21 | $32.40 | $54.77 | 24,200 | — | — |
| 2017-12-20 | $32.15 | $54.35 | 49,100 | — | — |
| 2017-12-19 | $32.40 | $54.77 | 51,000 | — | — |
| 2017-12-18 | $32.65 | $55.19 | 61,400 | — | — |
| 2017-12-15 | $32.50 | $54.94 | 163,600 | — | — |
| 2017-12-14 | $32.25 | $54.52 | 65,100 | — | — |
| 2017-12-13 | $32.45 | $54.85 | 64,900 | — | — |
| 2017-12-12 | $32.65 | $54.82 | 85,800 | — | — |
| 2017-12-11 | $32.65 | $54.82 | 89,700 | — | — |
| 2017-12-08 | $32.65 | $54.82 | 56,400 | — | — |
| 2017-12-07 | $32.80 | $55.07 | 62,500 | — | — |
| 2017-12-06 | $32.95 | $55.32 | 88,700 | — | — |
| 2017-12-05 | $32.75 | $54.99 | 72,300 | — | — |
| 2017-12-04 | $33.35 | $56.00 | 37,500 | — | — |
| 2017-12-01 | $33.10 | $55.58 | 45,100 | — | — |
| 2017-11-30 | $33.05 | $55.49 | 78,800 | — | — |
| 2017-11-29 | $33.70 | $56.58 | 58,000 | — | — |
| 2017-11-28 | $32.65 | $54.82 | 49,400 | — | — |
| 2017-11-27 | $31.80 | $53.39 | 40,000 | — | — |
| 2017-11-24 | $31.95 | $53.65 | 26,300 | — | — |
| 2017-11-22 | $32.15 | $53.98 | 64,000 | — | — |
| 2017-11-21 | $31.90 | $53.56 | 62,400 | — | — |
| 2017-11-20 | $31.85 | $53.48 | 63,100 | — | — |
| 2017-11-17 | $31.40 | $52.72 | 41,800 | — | — |
| 2017-11-16 | $31.10 | $52.22 | 47,200 | — | — |
| 2017-11-15 | $30.75 | $51.63 | 38,400 | — | — |
| 2017-11-14 | $30.55 | $51.29 | 82,300 | — | — |
| 2017-11-13 | $30.40 | $51.04 | 99,900 | — | — |
| 2017-11-10 | $30.10 | $50.54 | 89,200 | — | — |
| 2017-11-09 | $30.15 | $50.62 | 175,000 | — | — |
| 2017-11-08 | $30.45 | $51.13 | 59,900 | — | — |
| 2017-11-07 | $30.95 | $51.97 | 118,200 | — | — |
| 2017-11-06 | $31.95 | $53.65 | 71,700 | — | — |
| 2017-11-03 | $32.20 | $54.07 | 51,000 | — | — |
| 2017-11-02 | $32.25 | $54.15 | 85,900 | — | — |
| 2017-11-01 | $32.25 | $54.15 | 88,900 | — | — |
| 2017-10-31 | $32.80 | $55.07 | 127,300 | — | — |
| 2017-10-30 | $32.95 | $55.32 | 88,000 | — | — |
| 2017-10-27 | $32.95 | $55.32 | 70,400 | — | — |
| 2017-10-26 | $32.00 | $53.73 | 61,000 | — | — |
| 2017-10-25 | $31.35 | $52.64 | 45,200 | — | — |
| 2017-10-24 | $30.05 | $50.46 | 39,600 | — | — |
| 2017-10-23 | $30.10 | $50.54 | 75,700 | — | — |
| 2017-10-20 | $30.30 | $50.87 | 179,300 | — | — |
| 2017-10-19 | $30.10 | $50.54 | 55,600 | — | — |
| 2017-10-18 | $30.40 | $51.04 | 54,400 | — | — |
| 2017-10-17 | $29.75 | $49.95 | 45,000 | — | — |
| 2017-10-16 | $30.00 | $50.37 | 38,500 | — | — |
| 2017-10-13 | $29.65 | $49.78 | 46,100 | — | — |
| 2017-10-12 | $29.75 | $49.95 | 62,700 | — | — |
| 2017-10-11 | $29.85 | $50.12 | 64,900 | — | — |
| 2017-10-10 | $29.80 | $50.04 | 54,600 | — | — |
| 2017-10-09 | $29.45 | $49.45 | 33,200 | — | — |
| 2017-10-06 | $29.45 | $49.45 | 35,900 | — | — |
| 2017-10-05 | $29.50 | $49.53 | 93,400 | — | — |
| 2017-10-04 | $29.50 | $49.53 | 83,400 | — | — |
| 2017-10-03 | $29.60 | $49.70 | 92,100 | — | — |
| 2017-10-02 | $29.45 | $49.45 | 53,600 | — | — |
| 2017-09-29 | $28.80 | $48.36 | 76,300 | — | — |
| 2017-09-28 | $28.45 | $47.77 | 109,400 | — | — |
| 2017-09-27 | $28.90 | $48.52 | 86,300 | — | — |
| 2017-09-26 | $28.10 | $47.18 | 69,400 | — | — |
| 2017-09-25 | $27.75 | $46.59 | 45,500 | — | — |
| 2017-09-22 | $28.00 | $47.01 | 34,400 | — | — |
| 2017-09-21 | $27.85 | $46.76 | 46,100 | — | — |
| 2017-09-20 | $27.85 | $46.76 | 44,200 | — | — |
| 2017-09-19 | $27.35 | $45.92 | 39,300 | — | — |
| 2017-09-18 | $27.10 | $45.50 | 42,600 | — | — |
| 2017-09-15 | $26.90 | $45.17 | 143,200 | — | — |
| 2017-09-14 | $26.85 | $45.08 | 40,700 | — | — |
| 2017-09-13 | $27.25 | $45.75 | 39,000 | — | — |
| 2017-09-12 | $27.30 | $45.49 | 60,500 | — | — |
| 2017-09-11 | $26.80 | $44.65 | 176,000 | — | — |
| 2017-09-08 | $26.05 | $43.40 | 50,400 | — | — |
| 2017-09-07 | $25.80 | $42.99 | 82,100 | — | — |
| 2017-09-06 | $26.60 | $44.32 | 53,000 | — | — |
| 2017-09-05 | $26.45 | $44.07 | 59,700 | — | — |
| 2017-09-01 | $27.40 | $45.65 | 41,400 | — | — |
| 2017-08-31 | $27.20 | $45.32 | 53,400 | — | — |
| 2017-08-30 | $27.20 | $45.32 | 106,300 | — | — |
| 2017-08-29 | $27.30 | $45.49 | 106,800 | — | — |
| 2017-08-28 | $27.30 | $45.49 | 34,200 | — | — |
| 2017-08-25 | $27.35 | $45.57 | 39,700 | — | — |
| 2017-08-24 | $27.35 | $45.57 | 41,000 | — | — |
| 2017-08-23 | $27.05 | $45.07 | 42,800 | — | — |
| 2017-08-22 | $27.15 | $45.24 | 40,200 | — | — |
| 2017-08-21 | $26.95 | $44.90 | 38,200 | — | — |
| 2017-08-18 | $27.15 | $45.24 | 77,500 | — | — |
| 2017-08-17 | $26.80 | $44.65 | 66,000 | — | — |
| 2017-08-16 | $27.10 | $45.15 | 48,400 | — | — |
| 2017-08-15 | $27.00 | $44.99 | 56,200 | — | — |
| 2017-08-14 | $27.40 | $45.65 | 60,400 | — | — |
| 2017-08-11 | $26.75 | $44.57 | 42,700 | — | — |
| 2017-08-10 | $27.40 | $45.65 | 106,700 | — | — |
| 2017-08-09 | $27.55 | $45.90 | 88,700 | — | — |
| 2017-08-08 | $27.90 | $46.48 | 68,300 | — | — |
| 2017-08-07 | $28.00 | $46.65 | 66,700 | — | — |
| 2017-08-04 | $28.20 | $46.98 | 41,200 | — | — |
| 2017-08-03 | $28.00 | $46.65 | 43,400 | — | — |
| 2017-08-02 | $28.65 | $47.73 | 39,500 | — | — |
| 2017-08-01 | $29.10 | $48.48 | 48,700 | — | — |
| 2017-07-31 | $29.40 | $48.98 | 50,400 | — | — |
| 2017-07-28 | $29.35 | $48.90 | 40,200 | — | — |
| 2017-07-27 | $29.40 | $48.98 | 83,200 | — | — |
| 2017-07-26 | $29.40 | $48.98 | 59,100 | — | — |
| 2017-07-25 | $30.85 | $51.40 | 37,000 | — | — |
| 2017-07-24 | $30.20 | $50.32 | 41,600 | — | — |
| 2017-07-21 | $30.45 | $50.73 | 60,500 | — | — |
| 2017-07-20 | $30.90 | $51.48 | 50,800 | — | — |
| 2017-07-19 | $30.60 | $50.98 | 41,700 | — | — |
| 2017-07-18 | $30.35 | $50.57 | 42,300 | — | — |
| 2017-07-17 | $30.25 | $50.40 | 59,300 | — | — |
| 2017-07-14 | $29.90 | $49.82 | 41,800 | — | — |
| 2017-07-13 | $29.95 | $49.90 | 32,700 | — | — |
| 2017-07-12 | $29.75 | $49.57 | 45,800 | — | — |
| 2017-07-11 | $29.60 | $49.32 | 50,500 | — | — |
| 2017-07-10 | $29.60 | $49.32 | 86,100 | — | — |
| 2017-07-07 | $29.85 | $49.73 | 57,500 | — | — |
| 2017-07-06 | $29.75 | $49.57 | 51,900 | — | — |
| 2017-07-05 | $30.00 | $49.98 | 49,500 | — | — |
| 2017-07-03 | $30.45 | $50.73 | 41,400 | — | — |
| 2017-06-30 | $29.80 | $49.65 | 66,100 | — | — |
| 2017-06-29 | $29.85 | $49.73 | 88,800 | — | — |
| 2017-06-28 | $29.95 | $49.90 | 103,700 | — | — |
| 2017-06-27 | $29.95 | $49.90 | 58,600 | — | — |
| 2017-06-26 | $29.95 | $49.90 | 62,800 | — | — |
| 2017-06-23 | $29.35 | $48.90 | 108,600 | — | — |
| 2017-06-22 | $29.40 | $48.98 | 31,200 | — | — |
| 2017-06-21 | $29.35 | $48.90 | 88,400 | — | — |
| 2017-06-20 | $30.00 | $49.98 | 69,700 | — | — |
| 2017-06-19 | $30.50 | $50.82 | 69,800 | — | — |
| 2017-06-16 | $30.50 | $50.82 | 87,700 | — | — |
| 2017-06-15 | $30.50 | $50.82 | 65,400 | — | — |
| 2017-06-14 | $30.45 | $50.73 | 47,600 | — | — |
| 2017-06-13 | $30.50 | $50.82 | 56,600 | — | — |
| 2017-06-12 | $30.50 | $50.82 | 125,700 | — | — |
| 2017-06-09 | $30.65 | $50.72 | 150,200 | — | — |
| 2017-06-08 | $30.35 | $50.22 | 113,400 | — | — |
| 2017-06-07 | $30.35 | $50.22 | 76,700 | — | — |
| 2017-06-06 | $30.35 | $50.22 | 34,200 | — | — |
| 2017-06-05 | $30.40 | $50.30 | 53,000 | — | — |
| 2017-06-02 | $30.80 | $50.97 | 72,600 | — | — |
| 2017-06-01 | $31.00 | $51.30 | 69,300 | — | — |
| 2017-05-31 | $30.65 | $50.72 | 363,100 | — | — |
| 2017-05-30 | $30.80 | $50.97 | 46,800 | — | — |
| 2017-05-26 | $31.10 | $51.46 | 26,800 | — | — |
| 2017-05-25 | $31.15 | $51.54 | 31,700 | — | — |
| 2017-05-24 | $31.25 | $51.71 | 52,800 | — | — |
| 2017-05-23 | $31.30 | $51.79 | 60,400 | — | — |
| 2017-05-22 | $31.30 | $51.79 | 53,700 | — | — |
| 2017-05-19 | $31.30 | $51.79 | 88,700 | — | — |
| 2017-05-18 | $31.50 | $52.12 | 55,000 | — | — |
| 2017-05-17 | $31.80 | $52.62 | 177,800 | — | — |
| 2017-05-16 | $32.45 | $53.70 | 61,600 | — | — |
| 2017-05-15 | $33.40 | $55.27 | 53,900 | — | — |
| 2017-05-12 | $32.95 | $54.52 | 57,500 | — | — |
| 2017-05-11 | $32.95 | $54.52 | 61,100 | — | — |
| 2017-05-10 | $33.20 | $54.94 | 33,700 | — | — |
| 2017-05-09 | $33.28 | $55.07 | 39,300 | — | — |
| 2017-05-08 | $33.55 | $55.52 | 48,700 | — | — |
| 2017-05-05 | $33.35 | $55.18 | 46,600 | — | — |
| 2017-05-04 | $33.40 | $55.27 | 85,400 | — | — |
| 2017-05-03 | $33.55 | $55.52 | 117,400 | — | — |
| 2017-05-02 | $32.65 | $54.03 | 161,500 | — | — |
| 2017-05-01 | $33.40 | $55.27 | 122,800 | — | — |
| 2017-04-28 | $33.50 | $55.43 | 35,000 | — | — |
| 2017-04-27 | $34.00 | $56.26 | 37,800 | — | — |
| 2017-04-26 | $33.95 | $56.18 | 64,200 | — | — |
| 2017-04-25 | $34.45 | $57.00 | 63,600 | — | — |
| 2017-04-24 | $34.60 | $57.25 | 73,700 | — | — |
| 2017-04-21 | $33.15 | $54.85 | 37,100 | — | — |
| 2017-04-20 | $33.20 | $54.94 | 36,100 | — | — |
| 2017-04-19 | $32.00 | $52.95 | 45,200 | — | — |
| 2017-04-18 | $31.95 | $52.87 | 42,000 | — | — |
| 2017-04-17 | $31.95 | $52.87 | 25,200 | — | — |
| 2017-04-13 | $31.50 | $52.12 | 28,100 | — | — |
| 2017-04-12 | $32.05 | $53.03 | 38,200 | — | — |
| 2017-04-11 | $32.50 | $53.78 | 40,800 | — | — |
| 2017-04-10 | $31.85 | $52.70 | 23,300 | — | — |
| 2017-04-07 | $32.10 | $53.12 | 14,300 | — | — |
| 2017-04-06 | $32.10 | $53.12 | 33,000 | — | — |
| 2017-04-05 | $31.45 | $52.04 | 51,400 | — | — |
| 2017-04-04 | $32.20 | $53.28 | 38,200 | — | — |
| 2017-04-03 | $32.55 | $53.86 | 41,000 | — | — |
| 2017-03-31 | $32.95 | $54.52 | 72,600 | — | — |
| 2017-03-30 | $32.85 | $54.36 | 29,300 | — | — |
| 2017-03-29 | $32.10 | $53.12 | 24,200 | — | — |
| 2017-03-28 | $32.05 | $53.03 | 46,400 | — | — |
| 2017-03-27 | $31.75 | $52.54 | 30,200 | — | — |
| 2017-03-24 | $31.80 | $52.62 | 28,900 | — | — |
| 2017-03-23 | $31.90 | $52.79 | 28,900 | — | — |
| 2017-03-22 | $31.15 | $51.54 | 38,100 | — | — |
| 2017-03-21 | $31.55 | $52.21 | 48,400 | — | — |
| 2017-03-20 | $32.90 | $54.44 | 26,500 | — | — |
| 2017-03-17 | $33.75 | $55.85 | 64,800 | — | — |
| 2017-03-16 | $33.45 | $55.35 | 30,200 | — | — |
| 2017-03-15 | $33.50 | $55.43 | 30,000 | — | — |
| 2017-03-14 | $33.40 | $55.27 | 28,500 | — | — |
| 2017-03-13 | $33.45 | $55.35 | 29,100 | — | — |
| 2017-03-10 | $33.45 | $55.35 | 30,500 | — | — |
| 2017-03-09 | $33.65 | $55.33 | 33,300 | — | — |
| 2017-03-08 | $34.25 | $56.32 | 55,300 | — | — |
| 2017-03-07 | $34.05 | $55.99 | 21,600 | — | — |
| 2017-03-06 | $34.20 | $56.24 | 28,500 | — | — |
| 2017-03-03 | $34.60 | $56.90 | 20,200 | — | — |
| 2017-03-02 | $34.35 | $56.48 | 42,000 | — | — |
| 2017-03-01 | $35.20 | $57.88 | 49,700 | — | — |
| 2017-02-28 | $34.20 | $56.24 | 72,300 | — | — |
| 2017-02-27 | $34.85 | $57.31 | 26,400 | — | — |
| 2017-02-24 | $35.30 | $58.05 | 37,000 | — | — |
| 2017-02-23 | $35.03 | $57.60 | 42,700 | — | — |
| 2017-02-22 | $34.85 | $57.31 | 31,000 | — | — |
| 2017-02-21 | $34.95 | $57.47 | 35,500 | — | — |
| 2017-02-17 | $34.35 | $56.48 | 46,800 | — | — |
| 2017-02-16 | $34.30 | $56.40 | 34,100 | — | — |
| 2017-02-15 | $33.95 | $55.83 | 37,000 | — | — |
| 2017-02-14 | $33.80 | $55.58 | 56,100 | — | — |
| 2017-02-13 | $33.85 | $55.66 | 45,600 | — | — |
| 2017-02-10 | $33.60 | $55.25 | 33,900 | — | — |
| 2017-02-09 | $33.00 | $54.26 | 31,100 | — | — |
| 2017-02-08 | $32.65 | $53.69 | 33,800 | — | — |
| 2017-02-07 | $33.35 | $54.84 | 32,400 | — | — |
| 2017-02-06 | $33.55 | $55.17 | 38,200 | — | — |
| 2017-02-03 | $33.60 | $55.25 | 41,400 | — | — |
| 2017-02-02 | $32.85 | $54.02 | 52,900 | — | — |
| 2017-02-01 | $33.10 | $54.43 | 72,500 | — | — |
| 2017-01-31 | $32.95 | $54.18 | 72,100 | — | — |
| 2017-01-30 | $33.00 | $54.26 | 76,000 | — | — |
| 2017-01-27 | $34.05 | $55.99 | 63,300 | — | — |
| 2017-01-26 | $33.50 | $55.09 | 67,400 | — | — |
| 2017-01-25 | $33.40 | $54.92 | 71,000 | — | — |
| 2017-01-24 | $33.45 | $55.00 | 39,500 | — | — |
| 2017-01-23 | $32.35 | $53.20 | 22,700 | — | — |
| 2017-01-20 | $32.65 | $53.69 | 41,800 | — | — |
| 2017-01-19 | $32.50 | $53.44 | 35,800 | — | — |
| 2017-01-18 | $33.00 | $54.26 | 45,800 | — | — |
| 2017-01-17 | $32.55 | $53.52 | 89,400 | — | — |
| 2017-01-13 | $33.20 | $54.59 | 108,300 | — | — |
| 2017-01-12 | $32.80 | $53.94 | 126,100 | — | — |
| 2017-01-11 | $32.80 | $53.94 | 162,300 | — | — |
| 2017-01-10 | $32.75 | $53.85 | 60,900 | — | — |
| 2017-01-09 | $32.70 | $53.77 | 40,800 | — | — |
| 2017-01-06 | $32.95 | $54.18 | 35,400 | — | — |
| 2017-01-05 | $32.95 | $54.18 | 45,000 | — | — |
| 2017-01-04 | $33.70 | $55.42 | 49,900 | — | — |
| 2017-01-03 | $33.85 | $55.66 | 77,800 | — | — |