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
- 2010-06-25 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 | $28.70 | $28.70 | 395,700 | — | — |
| 2017-12-28 | $28.86 | $28.86 | 380,300 | — | — |
| 2017-12-27 | $28.57 | $28.57 | 508,300 | — | — |
| 2017-12-26 | $28.47 | $28.47 | 436,100 | — | — |
| 2017-12-22 | $29.25 | $29.25 | 289,600 | — | — |
| 2017-12-21 | $29.57 | $29.57 | 212,700 | — | — |
| 2017-12-20 | $29.75 | $29.75 | 523,800 | — | — |
| 2017-12-19 | $29.48 | $29.48 | 576,000 | — | — |
| 2017-12-18 | $30.02 | $30.02 | 548,700 | — | — |
| 2017-12-15 | $29.76 | $29.76 | 1,633,800 | — | — |
| 2017-12-14 | $29.56 | $29.56 | 357,600 | — | — |
| 2017-12-13 | $30.31 | $30.31 | 439,000 | — | — |
| 2017-12-12 | $30.21 | $30.21 | 400,000 | — | — |
| 2017-12-11 | $30.25 | $30.25 | 580,100 | — | — |
| 2017-12-08 | $30.05 | $30.05 | 536,600 | — | — |
| 2017-12-07 | $30.59 | $30.59 | 302,900 | — | — |
| 2017-12-06 | $30.77 | $30.77 | 229,100 | — | — |
| 2017-12-05 | $30.81 | $30.81 | 386,300 | — | — |
| 2017-12-04 | $31.26 | $31.26 | 300,900 | — | — |
| 2017-12-01 | $31.45 | $31.45 | 514,900 | — | — |
| 2017-11-30 | $31.91 | $31.91 | 479,100 | — | — |
| 2017-11-29 | $31.46 | $31.46 | 584,000 | — | — |
| 2017-11-28 | $32.70 | $32.70 | 343,000 | — | — |
| 2017-11-27 | $32.40 | $32.40 | 372,000 | — | — |
| 2017-11-24 | $32.72 | $32.72 | 222,500 | — | — |
| 2017-11-22 | $32.76 | $32.76 | 354,100 | — | — |
| 2017-11-21 | $32.78 | $32.78 | 426,500 | — | — |
| 2017-11-20 | $31.96 | $31.96 | 526,900 | — | — |
| 2017-11-17 | $32.17 | $32.17 | 421,200 | — | — |
| 2017-11-16 | $31.81 | $31.81 | 459,400 | — | — |
| 2017-11-15 | $31.09 | $31.09 | 539,700 | — | — |
| 2017-11-14 | $30.59 | $30.59 | 400,000 | — | — |
| 2017-11-13 | $31.46 | $31.46 | 563,400 | — | — |
| 2017-11-10 | $31.11 | $31.11 | 405,400 | — | — |
| 2017-11-09 | $30.83 | $30.83 | 641,000 | — | — |
| 2017-11-08 | $30.64 | $30.64 | 911,800 | — | — |
| 2017-11-07 | $28.88 | $28.88 | 2,332,100 | — | — |
| 2017-11-06 | $31.73 | $31.73 | 1,194,300 | — | — |
| 2017-11-03 | $32.25 | $32.25 | 852,700 | — | — |
| 2017-11-02 | $32.30 | $32.30 | 971,500 | — | — |
| 2017-11-01 | $35.84 | $35.84 | 494,100 | — | — |
| 2017-10-31 | $37.18 | $37.18 | 246,900 | — | — |
| 2017-10-30 | $37.37 | $37.37 | 209,300 | — | — |
| 2017-10-27 | $37.38 | $37.38 | 401,800 | — | — |
| 2017-10-26 | $36.49 | $36.49 | 199,800 | — | — |
| 2017-10-25 | $36.75 | $36.75 | 394,700 | — | — |
| 2017-10-24 | $37.09 | $37.09 | 234,000 | — | — |
| 2017-10-23 | $36.92 | $36.92 | 657,000 | — | — |
| 2017-10-20 | $36.65 | $36.65 | 236,500 | — | — |
| 2017-10-19 | $36.60 | $36.60 | 357,700 | — | — |
| 2017-10-18 | $36.88 | $36.88 | 247,600 | — | — |
| 2017-10-17 | $36.49 | $36.49 | 246,200 | — | — |
| 2017-10-16 | $36.74 | $36.74 | 210,100 | — | — |
| 2017-10-13 | $36.51 | $36.51 | 412,300 | — | — |
| 2017-10-12 | $37.00 | $37.00 | 315,700 | — | — |
| 2017-10-11 | $37.02 | $37.02 | 290,400 | — | — |
| 2017-10-10 | $37.52 | $37.52 | 517,700 | — | — |
| 2017-10-09 | $37.81 | $37.81 | 351,900 | — | — |
| 2017-10-06 | $37.68 | $37.68 | 228,900 | — | — |
| 2017-10-05 | $37.45 | $37.45 | 353,000 | — | — |
| 2017-10-04 | $37.69 | $37.69 | 329,500 | — | — |
| 2017-10-03 | $37.89 | $37.89 | 496,500 | — | — |
| 2017-10-02 | $38.19 | $38.19 | 431,200 | — | — |
| 2017-09-29 | $37.06 | $37.06 | 322,200 | — | — |
| 2017-09-28 | $37.01 | $37.01 | 399,000 | — | — |
| 2017-09-27 | $36.66 | $36.66 | 813,900 | — | — |
| 2017-09-26 | $35.20 | $35.20 | 448,600 | — | — |
| 2017-09-25 | $34.78 | $34.78 | 706,000 | — | — |
| 2017-09-22 | $35.95 | $35.95 | 894,700 | — | — |
| 2017-09-21 | $35.78 | $35.78 | 696,900 | — | — |
| 2017-09-20 | $36.79 | $36.79 | 397,000 | — | — |
| 2017-09-19 | $37.88 | $37.88 | 236,300 | — | — |
| 2017-09-18 | $38.15 | $38.15 | 455,800 | — | — |
| 2017-09-15 | $37.81 | $37.81 | 619,400 | — | — |
| 2017-09-14 | $37.84 | $37.84 | 233,300 | — | — |
| 2017-09-13 | $38.29 | $38.29 | 269,500 | — | — |
| 2017-09-12 | $38.22 | $38.22 | 230,000 | — | — |
| 2017-09-11 | $37.75 | $37.75 | 408,200 | — | — |
| 2017-09-08 | $37.41 | $37.41 | 314,300 | — | — |
| 2017-09-07 | $37.66 | $37.66 | 358,900 | — | — |
| 2017-09-06 | $38.12 | $38.12 | 274,500 | — | — |
| 2017-09-05 | $37.99 | $37.99 | 419,500 | — | — |
| 2017-09-01 | $38.73 | $38.73 | 394,200 | — | — |
| 2017-08-31 | $38.84 | $38.84 | 339,100 | — | — |
| 2017-08-30 | $39.10 | $39.10 | 384,500 | — | — |
| 2017-08-29 | $38.57 | $38.57 | 472,300 | — | — |
| 2017-08-28 | $38.65 | $38.65 | 228,500 | — | — |
| 2017-08-25 | $38.53 | $38.53 | 480,100 | — | — |
| 2017-08-24 | $39.35 | $39.35 | 771,200 | — | — |
| 2017-08-23 | $38.59 | $38.59 | 824,100 | — | — |
| 2017-08-22 | $36.94 | $36.94 | 2,093,400 | — | — |
| 2017-08-21 | $39.82 | $39.82 | 1,101,000 | — | — |
| 2017-08-18 | $40.08 | $40.08 | 504,900 | — | — |
| 2017-08-17 | $40.54 | $40.54 | 503,500 | — | — |
| 2017-08-16 | $41.92 | $41.92 | 217,900 | — | — |
| 2017-08-15 | $41.52 | $41.52 | 359,300 | — | — |
| 2017-08-14 | $42.18 | $42.18 | 478,800 | — | — |
| 2017-08-11 | $41.00 | $41.00 | 618,800 | — | — |
| 2017-08-10 | $40.88 | $40.88 | 414,100 | — | — |
| 2017-08-09 | $42.36 | $42.36 | 378,200 | — | — |
| 2017-08-08 | $42.75 | $42.75 | 322,300 | — | — |
| 2017-08-07 | $43.49 | $43.49 | 314,000 | — | — |
| 2017-08-04 | $42.26 | $42.26 | 301,300 | — | — |
| 2017-08-03 | $42.99 | $42.99 | 379,400 | — | — |
| 2017-08-02 | $42.48 | $42.48 | 842,300 | — | — |
| 2017-08-01 | $45.16 | $45.16 | 300,300 | — | — |
| 2017-07-31 | $45.01 | $45.01 | 217,200 | — | — |
| 2017-07-28 | $45.06 | $45.06 | 188,300 | — | — |
| 2017-07-27 | $44.84 | $44.84 | 372,400 | — | — |
| 2017-07-26 | $46.01 | $46.01 | 219,600 | — | — |
| 2017-07-25 | $46.47 | $46.47 | 423,800 | — | — |
| 2017-07-24 | $46.87 | $46.87 | 946,500 | — | — |
| 2017-07-21 | $45.71 | $45.71 | 340,400 | — | — |
| 2017-07-20 | $45.41 | $45.41 | 275,500 | — | — |
| 2017-07-19 | $45.45 | $45.45 | 373,000 | — | — |
| 2017-07-18 | $44.85 | $44.85 | 215,900 | — | — |
| 2017-07-17 | $44.77 | $44.77 | 383,100 | — | — |
| 2017-07-14 | $44.98 | $44.98 | 561,600 | — | — |
| 2017-07-13 | $44.78 | $44.78 | 390,700 | — | — |
| 2017-07-12 | $44.42 | $44.42 | 275,400 | — | — |
| 2017-07-11 | $44.06 | $44.06 | 365,300 | — | — |
| 2017-07-10 | $44.16 | $44.16 | 442,500 | — | — |
| 2017-07-07 | $43.89 | $43.89 | 742,900 | — | — |
| 2017-07-06 | $42.25 | $42.25 | 354,500 | — | — |
| 2017-07-05 | $42.74 | $42.74 | 410,000 | — | — |
| 2017-07-03 | $42.95 | $42.95 | 544,600 | — | — |
| 2017-06-30 | $42.66 | $42.66 | 644,300 | — | — |
| 2017-06-29 | $43.21 | $43.21 | 566,900 | — | — |
| 2017-06-28 | $44.33 | $44.33 | 772,700 | — | — |
| 2017-06-27 | $43.47 | $43.47 | 1,529,800 | — | — |
| 2017-06-26 | $46.23 | $46.23 | 3,419,200 | — | — |
| 2017-06-23 | $40.02 | $40.02 | 919,000 | — | — |
| 2017-06-22 | $37.89 | $37.89 | 463,100 | — | — |
| 2017-06-21 | $37.07 | $37.07 | 424,200 | — | — |
| 2017-06-20 | $37.41 | $37.41 | 380,900 | — | — |
| 2017-06-19 | $37.73 | $37.73 | 275,900 | — | — |
| 2017-06-16 | $37.56 | $37.56 | 666,800 | — | — |
| 2017-06-15 | $37.54 | $37.54 | 316,500 | — | — |
| 2017-06-14 | $37.72 | $37.72 | 649,200 | — | — |
| 2017-06-13 | $38.43 | $38.43 | 486,500 | — | — |
| 2017-06-12 | $37.99 | $37.99 | 667,200 | — | — |
| 2017-06-09 | $38.38 | $38.38 | 571,800 | — | — |
| 2017-06-08 | $39.24 | $39.24 | 379,400 | — | — |
| 2017-06-07 | $38.56 | $38.56 | 839,600 | — | — |
| 2017-06-06 | $38.75 | $38.75 | 892,900 | — | — |
| 2017-06-05 | $37.51 | $37.51 | 392,900 | — | — |
| 2017-06-02 | $37.89 | $37.89 | 656,600 | — | — |
| 2017-06-01 | $37.87 | $37.87 | 931,300 | — | — |
| 2017-05-31 | $35.23 | $35.23 | 603,600 | — | — |
| 2017-05-30 | $36.06 | $36.06 | 402,900 | — | — |
| 2017-05-26 | $36.70 | $36.70 | 392,400 | — | — |
| 2017-05-25 | $37.06 | $37.06 | 372,900 | — | — |
| 2017-05-24 | $36.50 | $36.50 | 640,400 | — | — |
| 2017-05-23 | $37.41 | $37.41 | 929,400 | — | — |
| 2017-05-22 | $36.78 | $36.78 | 787,000 | — | — |
| 2017-05-19 | $34.86 | $34.86 | 463,600 | — | — |
| 2017-05-18 | $34.38 | $34.38 | 428,700 | — | — |
| 2017-05-17 | $34.40 | $34.40 | 755,000 | — | — |
| 2017-05-16 | $36.73 | $36.73 | 501,700 | — | — |
| 2017-05-15 | $35.70 | $35.70 | 818,700 | — | — |
| 2017-05-12 | $35.54 | $35.54 | 603,400 | — | — |
| 2017-05-11 | $36.25 | $36.25 | 477,400 | — | — |
| 2017-05-10 | $36.56 | $36.56 | 1,146,300 | — | — |
| 2017-05-09 | $36.84 | $36.84 | 2,541,400 | — | — |
| 2017-05-08 | $34.01 | $34.01 | 1,519,600 | — | — |
| 2017-05-05 | $32.81 | $32.81 | 982,500 | — | — |
| 2017-05-04 | $32.30 | $32.30 | 1,277,300 | — | — |
| 2017-05-03 | $33.16 | $33.16 | 1,780,900 | — | — |
| 2017-05-02 | $34.97 | $34.97 | 638,400 | — | — |
| 2017-05-01 | $35.72 | $35.72 | 1,155,900 | — | — |
| 2017-04-28 | $34.67 | $34.67 | 1,596,100 | — | — |
| 2017-04-27 | $35.55 | $35.55 | 937,600 | — | — |
| 2017-04-26 | $35.33 | $35.33 | 1,371,500 | — | — |
| 2017-04-25 | $38.98 | $38.98 | 531,100 | — | — |
| 2017-04-24 | $38.55 | $38.55 | 544,000 | — | — |
| 2017-04-21 | $38.04 | $38.04 | 660,300 | — | — |
| 2017-04-20 | $37.35 | $37.35 | 551,600 | — | — |
| 2017-04-19 | $37.30 | $37.30 | 815,800 | — | — |
| 2017-04-18 | $38.62 | $38.62 | 495,300 | — | — |
| 2017-04-17 | $38.54 | $38.54 | 326,200 | — | — |
| 2017-04-13 | $37.89 | $37.89 | 553,100 | — | — |
| 2017-04-12 | $37.81 | $37.81 | 458,100 | — | — |
| 2017-04-11 | $38.44 | $38.44 | 647,400 | — | — |
| 2017-04-10 | $39.01 | $39.01 | 503,900 | — | — |
| 2017-04-07 | $39.40 | $39.40 | 346,300 | — | — |
| 2017-04-06 | $39.49 | $39.49 | 588,500 | — | — |
| 2017-04-05 | $38.73 | $38.73 | 803,100 | — | — |
| 2017-04-04 | $40.36 | $40.36 | 539,100 | — | — |
| 2017-04-03 | $41.00 | $41.00 | 768,000 | — | — |
| 2017-03-31 | $42.03 | $42.03 | 796,000 | — | — |
| 2017-03-30 | $42.96 | $42.96 | 663,300 | — | — |
| 2017-03-29 | $42.86 | $42.86 | 468,200 | — | — |
| 2017-03-28 | $44.49 | $44.49 | 728,700 | — | — |
| 2017-03-27 | $44.00 | $44.00 | 837,100 | — | — |
| 2017-03-24 | $43.44 | $43.44 | 581,400 | — | — |
| 2017-03-23 | $41.81 | $41.81 | 453,200 | — | — |
| 2017-03-22 | $41.68 | $41.68 | 564,800 | — | — |
| 2017-03-21 | $40.58 | $40.58 | 532,700 | — | — |
| 2017-03-20 | $42.39 | $42.39 | 479,700 | — | — |
| 2017-03-17 | $42.36 | $42.36 | 881,800 | — | — |
| 2017-03-16 | $40.94 | $40.94 | 542,100 | — | — |
| 2017-03-15 | $40.14 | $40.14 | 664,900 | — | — |
| 2017-03-14 | $38.80 | $38.80 | 594,300 | — | — |
| 2017-03-13 | $39.81 | $39.81 | 1,316,500 | — | — |
| 2017-03-10 | $39.85 | $39.85 | 1,003,400 | — | — |
| 2017-03-09 | $42.50 | $42.50 | 914,000 | — | — |
| 2017-03-08 | $41.21 | $41.21 | 350,600 | — | — |
| 2017-03-07 | $41.79 | $41.79 | 381,800 | — | — |
| 2017-03-06 | $42.11 | $42.11 | 527,000 | — | — |
| 2017-03-03 | $42.36 | $42.36 | 1,000,700 | — | — |
| 2017-03-02 | $41.23 | $41.23 | 1,270,000 | — | — |
| 2017-03-01 | $41.37 | $41.37 | 1,071,900 | — | — |
| 2017-02-28 | $41.55 | $41.55 | 1,418,800 | — | — |
| 2017-02-27 | $43.16 | $43.16 | 1,492,500 | — | — |
| 2017-02-24 | $45.24 | $45.24 | 775,200 | — | — |
| 2017-02-23 | $46.17 | $46.17 | 844,600 | — | — |
| 2017-02-22 | $47.18 | $47.18 | 986,600 | — | — |
| 2017-02-21 | $49.19 | $49.19 | 595,400 | — | — |
| 2017-02-17 | $48.40 | $48.40 | 631,200 | — | — |
| 2017-02-16 | $48.00 | $48.00 | 491,200 | — | — |
| 2017-02-15 | $47.96 | $47.96 | 643,800 | — | — |
| 2017-02-14 | $47.98 | $47.98 | 1,150,900 | — | — |
| 2017-02-13 | $46.92 | $46.92 | 1,310,100 | — | — |
| 2017-02-10 | $44.95 | $44.95 | 839,200 | — | — |
| 2017-02-09 | $43.92 | $43.92 | 1,096,100 | — | — |
| 2017-02-08 | $41.55 | $41.55 | 1,457,100 | — | — |
| 2017-02-07 | $43.04 | $43.04 | 3,525,800 | — | — |
| 2017-02-06 | $42.10 | $42.10 | 1,414,200 | — | — |
| 2017-02-03 | $42.37 | $42.37 | 741,100 | — | — |
| 2017-02-02 | $42.02 | $42.02 | 790,000 | — | — |
| 2017-02-01 | $42.12 | $42.12 | 1,341,200 | — | — |
| 2017-01-31 | $42.13 | $42.13 | 627,100 | — | — |
| 2017-01-30 | $40.83 | $40.83 | 820,100 | — | — |
| 2017-01-27 | $41.45 | $41.45 | 433,200 | — | — |
| 2017-01-26 | $41.44 | $41.44 | 818,000 | — | — |
| 2017-01-25 | $40.06 | $40.06 | 854,900 | — | — |
| 2017-01-24 | $39.77 | $39.77 | 809,600 | — | — |
| 2017-01-23 | $37.81 | $37.81 | 623,500 | — | — |
| 2017-01-20 | $37.83 | $37.83 | 606,800 | — | — |
| 2017-01-19 | $38.06 | $38.06 | 1,233,200 | — | — |
| 2017-01-18 | $36.96 | $36.96 | 634,100 | — | — |
| 2017-01-17 | $37.04 | $37.04 | 1,245,800 | — | — |
| 2017-01-13 | $36.71 | $36.71 | 948,400 | — | — |
| 2017-01-12 | $35.27 | $35.27 | 852,800 | — | — |
| 2017-01-11 | $34.01 | $34.01 | 1,310,600 | — | — |
| 2017-01-10 | $35.82 | $35.82 | 994,700 | — | — |
| 2017-01-09 | $35.89 | $35.89 | 946,900 | — | — |
| 2017-01-06 | $36.19 | $36.19 | 918,100 | — | — |
| 2017-01-05 | $36.67 | $36.67 | 973,000 | — | — |
| 2017-01-04 | $38.65 | $38.65 | 655,300 | — | — |
| 2017-01-03 | $37.98 | $37.98 | 1,077,700 | — | — |