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
- 1999-03-16 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 | $38.54 | $52.57 | 25,700 | — | — |
| 2017-12-28 | $39.05 | $53.27 | 16,200 | — | — |
| 2017-12-27 | $38.55 | $52.58 | 18,500 | — | — |
| 2017-12-26 | $38.15 | $52.04 | 28,800 | — | — |
| 2017-12-22 | $38.72 | $52.82 | 26,400 | — | — |
| 2017-12-21 | $40.69 | $55.50 | 39,800 | — | — |
| 2017-12-20 | $40.34 | $55.03 | 20,400 | — | — |
| 2017-12-19 | $40.57 | $55.34 | 41,200 | — | — |
| 2017-12-18 | $39.48 | $53.85 | 89,900 | — | — |
| 2017-12-15 | $38.45 | $52.45 | 143,400 | — | — |
| 2017-12-14 | $37.89 | $51.68 | 38,300 | — | — |
| 2017-12-13 | $38.17 | $52.07 | 41,500 | — | — |
| 2017-12-12 | $37.96 | $51.78 | 49,700 | — | — |
| 2017-12-11 | $39.09 | $53.32 | 20,500 | — | — |
| 2017-12-08 | $38.67 | $52.75 | 17,800 | — | — |
| 2017-12-07 | $39.43 | $53.78 | 20,400 | — | — |
| 2017-12-06 | $39.77 | $54.25 | 17,400 | — | — |
| 2017-12-05 | $39.51 | $53.89 | 19,900 | — | — |
| 2017-12-04 | $39.79 | $54.28 | 27,100 | — | — |
| 2017-12-01 | $39.69 | $54.14 | 33,000 | — | — |
| 2017-11-30 | $40.27 | $54.93 | 92,300 | — | — |
| 2017-11-29 | $41.82 | $56.58 | 33,600 | — | — |
| 2017-11-28 | $39.79 | $53.83 | 34,400 | — | — |
| 2017-11-27 | $39.03 | $52.81 | 15,500 | — | — |
| 2017-11-24 | $39.07 | $52.86 | 10,800 | — | — |
| 2017-11-22 | $39.79 | $53.83 | 12,900 | — | — |
| 2017-11-21 | $39.53 | $53.48 | 26,000 | — | — |
| 2017-11-20 | $38.93 | $52.67 | 16,000 | — | — |
| 2017-11-17 | $38.92 | $52.66 | 16,700 | — | — |
| 2017-11-16 | $39.45 | $53.37 | 29,400 | — | — |
| 2017-11-15 | $39.13 | $52.94 | 17,700 | — | — |
| 2017-11-14 | $38.80 | $52.49 | 28,800 | — | — |
| 2017-11-13 | $35.99 | $48.69 | 16,000 | — | — |
| 2017-11-10 | $36.41 | $49.26 | 9,300 | — | — |
| 2017-11-09 | $36.29 | $49.10 | 19,700 | — | — |
| 2017-11-08 | $36.50 | $49.38 | 14,000 | — | — |
| 2017-11-07 | $37.52 | $50.76 | 25,900 | — | — |
| 2017-11-06 | $38.37 | $51.91 | 17,700 | — | — |
| 2017-11-03 | $38.51 | $52.10 | 27,200 | — | — |
| 2017-11-02 | $38.93 | $52.67 | 11,800 | — | — |
| 2017-11-01 | $38.29 | $51.80 | 19,500 | — | — |
| 2017-10-31 | $38.60 | $52.22 | 27,400 | — | — |
| 2017-10-30 | $38.45 | $52.02 | 30,300 | — | — |
| 2017-10-27 | $41.34 | $55.93 | 15,400 | — | — |
| 2017-10-26 | $41.77 | $56.51 | 40,800 | — | — |
| 2017-10-25 | $41.67 | $56.38 | 23,800 | — | — |
| 2017-10-24 | $40.77 | $55.16 | 12,400 | — | — |
| 2017-10-23 | $40.67 | $55.02 | 26,800 | — | — |
| 2017-10-20 | $41.37 | $55.97 | 33,300 | — | — |
| 2017-10-19 | $40.71 | $55.08 | 15,900 | — | — |
| 2017-10-18 | $40.17 | $54.35 | 9,900 | — | — |
| 2017-10-17 | $39.63 | $53.62 | 14,000 | — | — |
| 2017-10-16 | $39.97 | $54.08 | 16,200 | — | — |
| 2017-10-13 | $39.91 | $54.00 | 17,700 | — | — |
| 2017-10-12 | $40.23 | $54.43 | 20,700 | — | — |
| 2017-10-11 | $40.28 | $54.50 | 34,500 | — | — |
| 2017-10-10 | $40.03 | $54.16 | 28,600 | — | — |
| 2017-10-09 | $39.07 | $52.86 | 16,500 | — | — |
| 2017-10-06 | $38.98 | $52.74 | 17,100 | — | — |
| 2017-10-05 | $39.00 | $52.76 | 33,600 | — | — |
| 2017-10-04 | $38.80 | $52.49 | 37,500 | — | — |
| 2017-10-03 | $39.07 | $52.86 | 31,200 | — | — |
| 2017-10-02 | $38.42 | $51.98 | 44,800 | — | — |
| 2017-09-29 | $38.40 | $51.95 | 53,800 | — | — |
| 2017-09-28 | $37.87 | $51.24 | 47,700 | — | — |
| 2017-09-27 | $37.02 | $50.09 | 67,800 | — | — |
| 2017-09-26 | $36.10 | $48.84 | 21,500 | — | — |
| 2017-09-25 | $35.76 | $48.38 | 22,300 | — | — |
| 2017-09-22 | $34.89 | $47.20 | 22,800 | — | — |
| 2017-09-21 | $34.99 | $47.34 | 29,900 | — | — |
| 2017-09-20 | $34.95 | $47.29 | 44,300 | — | — |
| 2017-09-19 | $34.96 | $47.30 | 38,900 | — | — |
| 2017-09-18 | $35.04 | $47.41 | 43,600 | — | — |
| 2017-09-15 | $35.05 | $47.42 | 79,700 | — | — |
| 2017-09-14 | $35.05 | $47.42 | 13,800 | — | — |
| 2017-09-13 | $35.09 | $47.47 | 32,300 | — | — |
| 2017-09-12 | $34.98 | $47.33 | 14,500 | — | — |
| 2017-09-11 | $34.95 | $47.29 | 35,000 | — | — |
| 2017-09-08 | $34.96 | $47.30 | 5,200 | — | — |
| 2017-09-07 | $34.38 | $46.51 | 12,500 | — | — |
| 2017-09-06 | $34.99 | $47.34 | 14,300 | — | — |
| 2017-09-05 | $34.94 | $47.27 | 12,500 | — | — |
| 2017-09-01 | $35.00 | $47.35 | 16,900 | — | — |
| 2017-08-31 | $34.68 | $46.92 | 10,300 | — | — |
| 2017-08-30 | $34.37 | $46.50 | 14,500 | — | — |
| 2017-08-29 | $34.47 | $46.64 | 16,800 | — | — |
| 2017-08-28 | $34.96 | $47.30 | 4,800 | — | — |
| 2017-08-25 | $34.92 | $47.24 | 25,600 | — | — |
| 2017-08-24 | $34.48 | $46.65 | 10,600 | — | — |
| 2017-08-23 | $34.34 | $46.46 | 3,800 | — | — |
| 2017-08-22 | $34.77 | $47.04 | 9,800 | — | — |
| 2017-08-21 | $34.33 | $46.45 | 7,400 | — | — |
| 2017-08-18 | $34.44 | $46.60 | 20,600 | — | — |
| 2017-08-17 | $34.19 | $46.26 | 36,500 | — | — |
| 2017-08-16 | $34.85 | $47.15 | 9,200 | — | — |
| 2017-08-15 | $35.18 | $47.60 | 6,600 | — | — |
| 2017-08-14 | $35.38 | $47.87 | 20,900 | — | — |
| 2017-08-11 | $34.11 | $46.15 | 15,700 | — | — |
| 2017-08-10 | $34.99 | $47.34 | 11,400 | — | — |
| 2017-08-09 | $35.88 | $48.54 | 11,500 | — | — |
| 2017-08-08 | $35.52 | $48.06 | 14,100 | — | — |
| 2017-08-07 | $35.40 | $47.89 | 14,900 | — | — |
| 2017-08-04 | $35.43 | $47.93 | 3,700 | — | — |
| 2017-08-03 | $35.57 | $48.12 | 13,400 | — | — |
| 2017-08-02 | $36.36 | $49.19 | 15,200 | — | — |
| 2017-08-01 | $36.89 | $49.91 | 15,100 | — | — |
| 2017-07-31 | $36.59 | $49.50 | 38,400 | — | — |
| 2017-07-28 | $35.45 | $47.96 | 15,000 | — | — |
| 2017-07-27 | $34.68 | $46.92 | 10,700 | — | — |
| 2017-07-26 | $35.56 | $48.11 | 23,200 | — | — |
| 2017-07-25 | $35.29 | $47.75 | 12,800 | — | — |
| 2017-07-24 | $34.80 | $47.08 | 48,300 | — | — |
| 2017-07-21 | $34.68 | $46.92 | 47,400 | — | — |
| 2017-07-20 | $34.64 | $46.87 | 9,000 | — | — |
| 2017-07-19 | $35.18 | $47.60 | 30,200 | — | — |
| 2017-07-18 | $35.08 | $47.46 | 16,500 | — | — |
| 2017-07-17 | $34.30 | $46.41 | 18,400 | — | — |
| 2017-07-14 | $35.01 | $47.37 | 12,400 | — | — |
| 2017-07-13 | $35.34 | $47.81 | 7,300 | — | — |
| 2017-07-12 | $35.26 | $47.70 | 10,400 | — | — |
| 2017-07-11 | $35.16 | $47.57 | 16,300 | — | — |
| 2017-07-10 | $35.83 | $48.48 | 13,900 | — | — |
| 2017-07-07 | $35.48 | $48.00 | 11,800 | — | — |
| 2017-07-06 | $35.22 | $47.65 | 14,000 | — | — |
| 2017-07-05 | $35.38 | $47.87 | 16,200 | — | — |
| 2017-07-03 | $35.44 | $47.95 | 13,400 | — | — |
| 2017-06-30 | $34.24 | $46.32 | 49,500 | — | — |
| 2017-06-29 | $34.10 | $46.14 | 39,500 | — | — |
| 2017-06-28 | $34.10 | $46.14 | 43,000 | — | — |
| 2017-06-27 | $34.09 | $46.12 | 21,700 | — | — |
| 2017-06-26 | $34.08 | $46.11 | 33,400 | — | — |
| 2017-06-23 | $34.32 | $46.43 | 334,100 | — | — |
| 2017-06-22 | $34.00 | $46.00 | 24,000 | — | — |
| 2017-06-21 | $34.96 | $47.30 | 18,400 | — | — |
| 2017-06-20 | $36.09 | $48.83 | 17,000 | — | — |
| 2017-06-19 | $36.99 | $50.05 | 17,600 | — | — |
| 2017-06-16 | $37.05 | $50.13 | 83,500 | — | — |
| 2017-06-15 | $37.01 | $50.07 | 27,300 | — | — |
| 2017-06-14 | $36.95 | $49.99 | 28,200 | — | — |
| 2017-06-13 | $36.50 | $49.38 | 24,100 | — | — |
| 2017-06-12 | $36.83 | $49.83 | 27,300 | — | — |
| 2017-06-09 | $36.22 | $49.00 | 33,000 | — | — |
| 2017-06-08 | $35.12 | $47.52 | 23,400 | — | — |
| 2017-06-07 | $33.42 | $45.22 | 6,800 | — | — |
| 2017-06-06 | $32.88 | $44.48 | 68,800 | — | — |
| 2017-06-05 | $32.90 | $44.51 | 6,200 | — | — |
| 2017-06-02 | $33.22 | $44.94 | 17,100 | — | — |
| 2017-06-01 | $33.19 | $44.90 | 11,800 | — | — |
| 2017-05-31 | $33.10 | $44.78 | 17,000 | — | — |
| 2017-05-30 | $33.44 | $45.24 | 11,800 | — | — |
| 2017-05-26 | $33.49 | $44.88 | 11,900 | — | — |
| 2017-05-25 | $33.22 | $44.52 | 4,800 | — | — |
| 2017-05-24 | $33.45 | $44.82 | 5,500 | — | — |
| 2017-05-23 | $33.60 | $45.02 | 8,300 | — | — |
| 2017-05-22 | $33.24 | $44.54 | 10,900 | — | — |
| 2017-05-19 | $33.30 | $44.62 | 7,500 | — | — |
| 2017-05-18 | $33.18 | $44.46 | 9,000 | — | — |
| 2017-05-17 | $33.03 | $44.26 | 7,700 | — | — |
| 2017-05-16 | $34.87 | $46.73 | 8,400 | — | — |
| 2017-05-15 | $34.72 | $46.53 | 11,900 | — | — |
| 2017-05-12 | $34.20 | $45.83 | 8,600 | — | — |
| 2017-05-11 | $34.22 | $45.86 | 17,200 | — | — |
| 2017-05-10 | $34.19 | $45.82 | 5,200 | — | — |
| 2017-05-09 | $34.28 | $45.94 | 6,800 | — | — |
| 2017-05-08 | $34.53 | $46.27 | 16,800 | — | — |
| 2017-05-05 | $34.08 | $45.67 | 7,700 | — | — |
| 2017-05-04 | $34.17 | $45.79 | 14,900 | — | — |
| 2017-05-03 | $34.17 | $45.79 | 15,500 | — | — |
| 2017-05-02 | $33.56 | $44.97 | 10,400 | — | — |
| 2017-05-01 | $33.17 | $44.45 | 8,600 | — | — |
| 2017-04-28 | $32.61 | $43.70 | 12,400 | — | — |
| 2017-04-27 | $33.22 | $44.52 | 10,300 | — | — |
| 2017-04-26 | $34.00 | $45.56 | 29,800 | — | — |
| 2017-04-25 | $33.99 | $45.55 | 8,500 | — | — |
| 2017-04-24 | $33.67 | $45.12 | 15,000 | — | — |
| 2017-04-21 | $32.87 | $44.05 | 13,100 | — | — |
| 2017-04-20 | $33.01 | $44.23 | 8,900 | — | — |
| 2017-04-19 | $32.54 | $43.60 | 10,900 | — | — |
| 2017-04-18 | $32.95 | $44.15 | 5,600 | — | — |
| 2017-04-17 | $32.43 | $43.46 | 9,700 | — | — |
| 2017-04-13 | $31.76 | $42.56 | 10,200 | — | — |
| 2017-04-12 | $32.41 | $43.43 | 7,800 | — | — |
| 2017-04-11 | $32.95 | $44.15 | 5,200 | — | — |
| 2017-04-10 | $32.26 | $43.23 | 9,200 | — | — |
| 2017-04-07 | $32.33 | $43.32 | 12,000 | — | — |
| 2017-04-06 | $32.85 | $44.02 | 6,800 | — | — |
| 2017-04-05 | $33.44 | $44.81 | 22,700 | — | — |
| 2017-04-04 | $33.69 | $45.15 | 8,700 | — | — |
| 2017-04-03 | $33.74 | $45.21 | 13,700 | — | — |
| 2017-03-31 | $33.84 | $45.35 | 64,100 | — | — |
| 2017-03-30 | $34.00 | $45.56 | 64,800 | — | — |
| 2017-03-29 | $33.42 | $44.78 | 43,900 | — | — |
| 2017-03-28 | $32.69 | $43.81 | 15,500 | — | — |
| 2017-03-27 | $32.00 | $42.88 | 11,600 | — | — |
| 2017-03-24 | $31.92 | $42.77 | 9,600 | — | — |
| 2017-03-23 | $31.56 | $42.29 | 16,600 | — | — |
| 2017-03-22 | $31.45 | $42.14 | 5,900 | — | — |
| 2017-03-21 | $32.05 | $42.95 | 13,500 | — | — |
| 2017-03-20 | $32.85 | $44.02 | 8,900 | — | — |
| 2017-03-17 | $32.85 | $44.02 | 35,300 | — | — |
| 2017-03-16 | $32.93 | $44.13 | 12,600 | — | — |
| 2017-03-15 | $32.84 | $44.01 | 9,600 | — | — |
| 2017-03-14 | $32.84 | $44.01 | 11,200 | — | — |
| 2017-03-13 | $33.72 | $45.19 | 4,200 | — | — |
| 2017-03-10 | $33.68 | $45.13 | 8,600 | — | — |
| 2017-03-09 | $33.86 | $45.37 | 10,500 | — | — |
| 2017-03-08 | $33.79 | $45.28 | 13,900 | — | — |
| 2017-03-07 | $33.81 | $45.31 | 8,700 | — | — |
| 2017-03-06 | $33.74 | $45.21 | 13,900 | — | — |
| 2017-03-03 | $33.78 | $45.27 | 24,900 | — | — |
| 2017-03-02 | $33.50 | $44.89 | 15,300 | — | — |
| 2017-03-01 | $32.99 | $44.21 | 17,600 | — | — |
| 2017-02-28 | $33.08 | $44.33 | 16,900 | — | — |
| 2017-02-27 | $33.16 | $44.44 | 8,500 | — | — |
| 2017-02-24 | $33.46 | $44.84 | 8,500 | — | — |
| 2017-02-23 | $33.21 | $44.50 | 11,600 | — | — |
| 2017-02-22 | $33.17 | $44.45 | 5,100 | — | — |
| 2017-02-21 | $33.20 | $44.49 | 3,700 | — | — |
| 2017-02-17 | $33.13 | $44.39 | 12,200 | — | — |
| 2017-02-16 | $32.77 | $43.91 | 11,900 | — | — |
| 2017-02-15 | $33.05 | $44.29 | 32,900 | — | — |
| 2017-02-14 | $32.92 | $44.11 | 10,600 | — | — |
| 2017-02-13 | $32.98 | $44.19 | 5,300 | — | — |
| 2017-02-10 | $32.38 | $43.39 | 7,500 | — | — |
| 2017-02-09 | $32.24 | $43.20 | 15,000 | — | — |
| 2017-02-08 | $31.98 | $42.85 | 17,500 | — | — |
| 2017-02-07 | $32.46 | $43.50 | 10,900 | — | — |
| 2017-02-06 | $32.51 | $43.56 | 8,800 | — | — |
| 2017-02-03 | $32.25 | $43.22 | 13,300 | — | — |
| 2017-02-02 | $31.20 | $41.81 | 11,500 | — | — |
| 2017-02-01 | $31.40 | $42.08 | 18,200 | — | — |
| 2017-01-31 | $31.51 | $42.22 | 17,500 | — | — |
| 2017-01-30 | $31.28 | $41.92 | 11,400 | — | — |
| 2017-01-27 | $31.43 | $42.12 | 8,300 | — | — |
| 2017-01-26 | $31.79 | $42.60 | 14,300 | — | — |
| 2017-01-25 | $31.43 | $42.12 | 9,500 | — | — |
| 2017-01-24 | $31.07 | $41.63 | 17,700 | — | — |
| 2017-01-23 | $31.01 | $41.55 | 9,700 | — | — |
| 2017-01-20 | $31.12 | $41.70 | 12,100 | — | — |
| 2017-01-19 | $30.71 | $41.15 | 11,500 | — | — |
| 2017-01-18 | $31.21 | $41.82 | 13,400 | — | — |
| 2017-01-17 | $31.31 | $41.96 | 10,200 | — | — |
| 2017-01-13 | $32.24 | $43.20 | 15,400 | — | — |
| 2017-01-12 | $32.34 | $43.34 | 4,500 | — | — |
| 2017-01-11 | $32.95 | $44.15 | 22,100 | — | — |
| 2017-01-10 | $32.69 | $43.81 | 16,700 | — | — |
| 2017-01-09 | $32.71 | $43.83 | 10,600 | — | — |
| 2017-01-06 | $32.99 | $44.21 | 12,400 | — | — |
| 2017-01-05 | $32.86 | $44.03 | 12,000 | — | — |
| 2017-01-04 | $33.72 | $45.19 | 9,000 | — | — |
| 2017-01-03 | $33.25 | $44.56 | 11,300 | — | — |