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
- 2008-09-15 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 | $29.90 | $41.40 | 213,500 | — | — |
| 2017-12-28 | $29.72 | $41.15 | 58,900 | — | — |
| 2017-12-27 | $29.56 | $40.93 | 112,300 | — | — |
| 2017-12-26 | $29.15 | $40.36 | 59,400 | — | — |
| 2017-12-22 | $29.03 | $40.19 | 79,300 | — | — |
| 2017-12-21 | $29.43 | $40.75 | 74,400 | — | — |
| 2017-12-20 | $29.34 | $40.62 | 108,700 | — | — |
| 2017-12-19 | $29.10 | $40.29 | 181,900 | — | — |
| 2017-12-18 | $29.69 | $41.11 | 140,400 | — | — |
| 2017-12-15 | $29.30 | $40.57 | 473,000 | — | — |
| 2017-12-14 | $28.92 | $40.04 | 291,900 | — | — |
| 2017-12-13 | $30.00 | $41.54 | 152,200 | — | — |
| 2017-12-12 | $30.48 | $42.20 | 178,900 | — | — |
| 2017-12-11 | $30.57 | $42.33 | 77,300 | — | — |
| 2017-12-08 | $30.44 | $42.15 | 98,400 | — | — |
| 2017-12-07 | $30.12 | $41.70 | 96,300 | — | — |
| 2017-12-06 | $30.56 | $42.31 | 193,700 | — | — |
| 2017-12-05 | $29.73 | $41.16 | 104,200 | — | — |
| 2017-12-04 | $30.38 | $42.06 | 185,000 | — | — |
| 2017-12-01 | $29.85 | $41.33 | 190,100 | — | — |
| 2017-11-30 | $30.07 | $41.63 | 203,600 | — | — |
| 2017-11-29 | $30.24 | $41.87 | 198,400 | — | — |
| 2017-11-28 | $30.08 | $41.65 | 97,900 | — | — |
| 2017-11-27 | $30.28 | $41.93 | 115,600 | — | — |
| 2017-11-24 | $30.26 | $41.90 | 54,500 | — | — |
| 2017-11-22 | $30.20 | $41.81 | 84,000 | — | — |
| 2017-11-21 | $30.37 | $42.05 | 114,500 | — | — |
| 2017-11-20 | $30.33 | $41.99 | 129,300 | — | — |
| 2017-11-17 | $30.25 | $41.88 | 139,400 | — | — |
| 2017-11-16 | $30.18 | $41.79 | 108,200 | — | — |
| 2017-11-15 | $31.38 | $42.96 | 109,400 | — | — |
| 2017-11-14 | $31.96 | $43.76 | 190,100 | — | — |
| 2017-11-13 | $32.25 | $44.15 | 156,000 | — | — |
| 2017-11-10 | $33.03 | $45.22 | 124,500 | — | — |
| 2017-11-09 | $32.85 | $44.98 | 169,900 | — | — |
| 2017-11-08 | $32.55 | $44.57 | 154,900 | — | — |
| 2017-11-07 | $32.24 | $44.14 | 261,600 | — | — |
| 2017-11-06 | $31.80 | $43.54 | 189,000 | — | — |
| 2017-11-03 | $32.46 | $44.44 | 410,700 | — | — |
| 2017-11-02 | $36.91 | $50.53 | 160,500 | — | — |
| 2017-11-01 | $37.09 | $50.78 | 95,600 | — | — |
| 2017-10-31 | $37.46 | $51.29 | 94,800 | — | — |
| 2017-10-30 | $37.59 | $51.47 | 66,200 | — | — |
| 2017-10-27 | $38.36 | $52.52 | 59,200 | — | — |
| 2017-10-26 | $38.70 | $52.99 | 119,900 | — | — |
| 2017-10-25 | $38.21 | $52.31 | 65,300 | — | — |
| 2017-10-24 | $38.03 | $52.07 | 61,800 | — | — |
| 2017-10-23 | $37.83 | $51.79 | 61,200 | — | — |
| 2017-10-20 | $38.57 | $52.81 | 77,400 | — | — |
| 2017-10-19 | $39.01 | $53.41 | 84,700 | — | — |
| 2017-10-18 | $39.05 | $53.46 | 61,900 | — | — |
| 2017-10-17 | $38.57 | $52.81 | 69,800 | — | — |
| 2017-10-16 | $38.57 | $52.81 | 65,600 | — | — |
| 2017-10-13 | $38.71 | $53.00 | 90,100 | — | — |
| 2017-10-12 | $38.03 | $52.07 | 62,500 | — | — |
| 2017-10-11 | $37.64 | $51.53 | 53,300 | — | — |
| 2017-10-10 | $38.03 | $52.07 | 70,200 | — | — |
| 2017-10-09 | $37.36 | $51.15 | 58,000 | — | — |
| 2017-10-06 | $36.89 | $50.51 | 82,300 | — | — |
| 2017-10-05 | $36.98 | $50.63 | 62,800 | — | — |
| 2017-10-04 | $37.04 | $50.71 | 79,800 | — | — |
| 2017-10-03 | $37.14 | $50.85 | 120,400 | — | — |
| 2017-10-02 | $37.89 | $51.88 | 128,400 | — | — |
| 2017-09-29 | $38.25 | $52.37 | 100,300 | — | — |
| 2017-09-28 | $38.14 | $52.22 | 97,800 | — | — |
| 2017-09-27 | $37.88 | $51.86 | 80,600 | — | — |
| 2017-09-26 | $37.40 | $51.21 | 104,900 | — | — |
| 2017-09-25 | $38.70 | $52.99 | 147,500 | — | — |
| 2017-09-22 | $37.94 | $51.95 | 100,800 | — | — |
| 2017-09-21 | $36.82 | $50.41 | 105,000 | — | — |
| 2017-09-20 | $36.16 | $49.51 | 118,900 | — | — |
| 2017-09-19 | $35.53 | $48.65 | 136,000 | — | — |
| 2017-09-18 | $37.14 | $50.85 | 195,200 | — | — |
| 2017-09-15 | $37.73 | $51.66 | 201,200 | — | — |
| 2017-09-14 | $37.71 | $51.63 | 140,000 | — | — |
| 2017-09-13 | $37.34 | $51.12 | 206,500 | — | — |
| 2017-09-12 | $35.60 | $48.74 | 256,900 | — | — |
| 2017-09-11 | $36.15 | $49.49 | 1,024,600 | — | — |
| 2017-09-08 | $30.77 | $42.13 | 1,160,000 | — | — |
| 2017-09-07 | $29.96 | $41.02 | 746,600 | — | — |
| 2017-09-06 | $32.73 | $44.81 | 776,300 | — | — |
| 2017-09-05 | $30.94 | $42.36 | 874,700 | — | — |
| 2017-09-01 | $38.68 | $52.96 | 59,900 | — | — |
| 2017-08-31 | $38.99 | $53.38 | 84,500 | — | — |
| 2017-08-30 | $40.14 | $54.96 | 101,700 | — | — |
| 2017-08-29 | $39.86 | $54.57 | 59,900 | — | — |
| 2017-08-28 | $39.17 | $53.63 | 123,200 | — | — |
| 2017-08-25 | $40.60 | $55.59 | 75,800 | — | — |
| 2017-08-24 | $39.80 | $54.49 | 56,500 | — | — |
| 2017-08-23 | $40.11 | $54.92 | 52,900 | — | — |
| 2017-08-22 | $40.23 | $55.08 | 78,900 | — | — |
| 2017-08-21 | $39.65 | $54.29 | 61,200 | — | — |
| 2017-08-18 | $40.17 | $55.00 | 76,600 | — | — |
| 2017-08-17 | $39.79 | $54.48 | 55,600 | — | — |
| 2017-08-16 | $39.98 | $54.74 | 68,800 | — | — |
| 2017-08-15 | $40.29 | $54.68 | 79,200 | — | — |
| 2017-08-14 | $41.19 | $55.90 | 97,400 | — | — |
| 2017-08-11 | $40.33 | $54.74 | 89,400 | — | — |
| 2017-08-10 | $41.00 | $55.65 | 93,800 | — | — |
| 2017-08-09 | $42.35 | $57.48 | 159,400 | — | — |
| 2017-08-08 | $42.73 | $58.00 | 84,700 | — | — |
| 2017-08-07 | $43.10 | $58.50 | 52,800 | — | — |
| 2017-08-04 | $44.02 | $59.75 | 76,100 | — | — |
| 2017-08-03 | $43.61 | $59.19 | 119,100 | — | — |
| 2017-08-02 | $44.88 | $60.91 | 38,700 | — | — |
| 2017-08-01 | $45.18 | $61.32 | 43,000 | — | — |
| 2017-07-31 | $45.09 | $61.20 | 46,700 | — | — |
| 2017-07-28 | $44.75 | $60.74 | 57,300 | — | — |
| 2017-07-27 | $43.89 | $59.57 | 67,400 | — | — |
| 2017-07-26 | $44.88 | $60.91 | 74,800 | — | — |
| 2017-07-25 | $45.17 | $61.31 | 65,900 | — | — |
| 2017-07-24 | $44.79 | $60.79 | 83,700 | — | — |
| 2017-07-21 | $45.34 | $61.54 | 57,000 | — | — |
| 2017-07-20 | $46.42 | $63.00 | 80,900 | — | — |
| 2017-07-19 | $46.17 | $62.66 | 59,600 | — | — |
| 2017-07-18 | $46.00 | $62.43 | 80,700 | — | — |
| 2017-07-17 | $45.78 | $62.13 | 121,500 | — | — |
| 2017-07-14 | $45.79 | $62.15 | 62,900 | — | — |
| 2017-07-13 | $45.96 | $62.38 | 41,900 | — | — |
| 2017-07-12 | $46.25 | $62.77 | 40,400 | — | — |
| 2017-07-11 | $46.32 | $62.87 | 60,200 | — | — |
| 2017-07-10 | $46.06 | $62.51 | 82,700 | — | — |
| 2017-07-07 | $46.96 | $63.74 | 75,500 | — | — |
| 2017-07-06 | $46.54 | $63.17 | 75,800 | — | — |
| 2017-07-05 | $47.21 | $64.08 | 41,600 | — | — |
| 2017-07-03 | $48.06 | $65.23 | 38,500 | — | — |
| 2017-06-30 | $46.98 | $63.76 | 68,000 | — | — |
| 2017-06-29 | $47.70 | $64.74 | 73,200 | — | — |
| 2017-06-28 | $48.94 | $66.42 | 192,300 | — | — |
| 2017-06-27 | $46.46 | $63.06 | 93,100 | — | — |
| 2017-06-26 | $46.44 | $63.03 | 43,100 | — | — |
| 2017-06-23 | $46.35 | $62.91 | 242,600 | — | — |
| 2017-06-22 | $45.99 | $62.42 | 97,900 | — | — |
| 2017-06-21 | $45.98 | $62.41 | 105,500 | — | — |
| 2017-06-20 | $46.44 | $63.03 | 81,000 | — | — |
| 2017-06-19 | $46.90 | $63.65 | 134,000 | — | — |
| 2017-06-16 | $46.92 | $63.68 | 124,300 | — | — |
| 2017-06-15 | $46.51 | $63.13 | 61,600 | — | — |
| 2017-06-14 | $46.41 | $62.99 | 67,600 | — | — |
| 2017-06-13 | $46.00 | $62.43 | 94,000 | — | — |
| 2017-06-12 | $46.70 | $63.38 | 110,300 | — | — |
| 2017-06-09 | $46.86 | $63.60 | 81,300 | — | — |
| 2017-06-08 | $45.66 | $61.97 | 82,300 | — | — |
| 2017-06-07 | $44.21 | $60.00 | 48,700 | — | — |
| 2017-06-06 | $44.05 | $59.79 | 68,500 | — | — |
| 2017-06-05 | $44.34 | $60.18 | 80,900 | — | — |
| 2017-06-02 | $44.80 | $60.80 | 127,300 | — | — |
| 2017-06-01 | $45.06 | $61.16 | 113,000 | — | — |
| 2017-05-31 | $44.47 | $60.36 | 97,100 | — | — |
| 2017-05-30 | $44.23 | $60.03 | 138,600 | — | — |
| 2017-05-26 | $45.39 | $61.61 | 86,000 | — | — |
| 2017-05-25 | $44.42 | $60.29 | 47,500 | — | — |
| 2017-05-24 | $44.27 | $60.09 | 144,600 | — | — |
| 2017-05-23 | $45.00 | $61.08 | 53,300 | — | — |
| 2017-05-22 | $44.60 | $60.53 | 73,700 | — | — |
| 2017-05-19 | $44.01 | $59.73 | 82,800 | — | — |
| 2017-05-18 | $44.06 | $59.80 | 81,000 | — | — |
| 2017-05-17 | $43.77 | $59.41 | 132,200 | — | — |
| 2017-05-16 | $45.09 | $60.72 | 61,400 | — | — |
| 2017-05-15 | $45.35 | $61.07 | 67,500 | — | — |
| 2017-05-12 | $45.21 | $60.88 | 78,700 | — | — |
| 2017-05-11 | $45.61 | $61.42 | 49,000 | — | — |
| 2017-05-10 | $45.59 | $61.40 | 62,700 | — | — |
| 2017-05-09 | $45.28 | $60.98 | 56,200 | — | — |
| 2017-05-08 | $45.33 | $61.05 | 94,500 | — | — |
| 2017-05-05 | $46.34 | $62.41 | 97,200 | — | — |
| 2017-05-04 | $45.62 | $61.44 | 167,100 | — | — |
| 2017-05-03 | $45.62 | $61.44 | 85,000 | — | — |
| 2017-05-02 | $47.79 | $64.36 | 114,200 | — | — |
| 2017-05-01 | $48.24 | $64.97 | 105,400 | — | — |
| 2017-04-28 | $47.69 | $64.22 | 93,600 | — | — |
| 2017-04-27 | $48.21 | $64.92 | 76,400 | — | — |
| 2017-04-26 | $47.51 | $63.98 | 99,900 | — | — |
| 2017-04-25 | $46.15 | $62.15 | 112,600 | — | — |
| 2017-04-24 | $45.75 | $61.61 | 80,200 | — | — |
| 2017-04-21 | $45.35 | $61.07 | 55,800 | — | — |
| 2017-04-20 | $45.54 | $61.33 | 47,600 | — | — |
| 2017-04-19 | $45.61 | $61.42 | 119,700 | — | — |
| 2017-04-18 | $45.75 | $61.61 | 72,600 | — | — |
| 2017-04-17 | $45.36 | $61.09 | 51,200 | — | — |
| 2017-04-13 | $44.35 | $59.73 | 54,500 | — | — |
| 2017-04-12 | $44.91 | $60.48 | 50,200 | — | — |
| 2017-04-11 | $45.91 | $61.83 | 75,700 | — | — |
| 2017-04-10 | $45.19 | $60.86 | 94,600 | — | — |
| 2017-04-07 | $44.86 | $60.41 | 120,900 | — | — |
| 2017-04-06 | $44.17 | $59.48 | 86,800 | — | — |
| 2017-04-05 | $44.18 | $59.50 | 116,600 | — | — |
| 2017-04-04 | $44.75 | $60.27 | 103,800 | — | — |
| 2017-04-03 | $44.15 | $59.46 | 74,600 | — | — |
| 2017-03-31 | $45.58 | $61.38 | 56,300 | — | — |
| 2017-03-30 | $44.95 | $60.53 | 100,300 | — | — |
| 2017-03-29 | $44.81 | $60.35 | 75,900 | — | — |
| 2017-03-28 | $45.54 | $61.33 | 84,400 | — | — |
| 2017-03-27 | $45.27 | $60.97 | 69,400 | — | — |
| 2017-03-24 | $45.33 | $61.05 | 52,800 | — | — |
| 2017-03-23 | $45.15 | $60.80 | 70,400 | — | — |
| 2017-03-22 | $44.87 | $60.43 | 66,000 | — | — |
| 2017-03-21 | $44.53 | $59.97 | 124,700 | — | — |
| 2017-03-20 | $46.21 | $62.23 | 76,700 | — | — |
| 2017-03-17 | $46.81 | $63.04 | 230,600 | — | — |
| 2017-03-16 | $46.92 | $63.19 | 61,000 | — | — |
| 2017-03-15 | $47.89 | $64.49 | 71,800 | — | — |
| 2017-03-14 | $47.80 | $64.37 | 75,200 | — | — |
| 2017-03-13 | $47.65 | $64.17 | 132,500 | — | — |
| 2017-03-10 | $48.11 | $64.79 | 117,600 | — | — |
| 2017-03-09 | $47.28 | $63.67 | 86,300 | — | — |
| 2017-03-08 | $47.56 | $64.05 | 202,100 | — | — |
| 2017-03-07 | $47.39 | $63.82 | 78,400 | — | — |
| 2017-03-06 | $47.95 | $64.57 | 95,900 | — | — |
| 2017-03-03 | $48.84 | $65.77 | 194,800 | — | — |
| 2017-03-02 | $49.02 | $66.02 | 149,500 | — | — |
| 2017-03-01 | $49.58 | $66.77 | 239,000 | — | — |
| 2017-02-28 | $49.30 | $66.39 | 792,200 | — | — |
| 2017-02-27 | $49.19 | $66.24 | 138,500 | — | — |
| 2017-02-24 | $47.68 | $64.21 | 67,000 | — | — |
| 2017-02-23 | $47.33 | $63.74 | 173,300 | — | — |
| 2017-02-22 | $47.61 | $64.12 | 291,900 | — | — |
| 2017-02-21 | $43.11 | $58.06 | 125,200 | — | — |
| 2017-02-17 | $43.90 | $59.12 | 139,700 | — | — |
| 2017-02-16 | $44.50 | $59.93 | 123,500 | — | — |
| 2017-02-15 | $44.85 | $60.40 | 84,500 | — | — |
| 2017-02-14 | $45.33 | $60.58 | 89,800 | — | — |
| 2017-02-13 | $44.56 | $59.55 | 128,800 | — | — |
| 2017-02-10 | $43.86 | $58.61 | 120,200 | — | — |
| 2017-02-09 | $43.29 | $57.85 | 121,200 | — | — |
| 2017-02-08 | $42.82 | $57.22 | 54,700 | — | — |
| 2017-02-07 | $43.27 | $57.82 | 66,900 | — | — |
| 2017-02-06 | $43.68 | $58.37 | 111,200 | — | — |
| 2017-02-03 | $43.53 | $58.17 | 107,700 | — | — |
| 2017-02-02 | $41.75 | $55.79 | 92,400 | — | — |
| 2017-02-01 | $41.07 | $54.88 | 139,800 | — | — |
| 2017-01-31 | $41.36 | $55.27 | 93,400 | — | — |
| 2017-01-30 | $40.56 | $54.20 | 82,400 | — | — |
| 2017-01-27 | $40.93 | $54.70 | 45,100 | — | — |
| 2017-01-26 | $40.49 | $54.11 | 48,700 | — | — |
| 2017-01-25 | $41.05 | $54.86 | 50,400 | — | — |
| 2017-01-24 | $40.34 | $53.91 | 58,200 | — | — |
| 2017-01-23 | $39.75 | $53.12 | 70,200 | — | — |
| 2017-01-20 | $40.30 | $53.85 | 92,800 | — | — |
| 2017-01-19 | $40.08 | $53.56 | 55,400 | — | — |
| 2017-01-18 | $40.27 | $53.81 | 69,900 | — | — |
| 2017-01-17 | $39.27 | $52.48 | 66,000 | — | — |
| 2017-01-13 | $39.39 | $52.64 | 49,900 | — | — |
| 2017-01-12 | $39.61 | $52.93 | 74,900 | — | — |
| 2017-01-11 | $40.41 | $54.00 | 95,600 | — | — |
| 2017-01-10 | $39.49 | $52.77 | 43,300 | — | — |
| 2017-01-09 | $39.20 | $52.38 | 60,500 | — | — |
| 2017-01-06 | $39.71 | $53.06 | 73,300 | — | — |
| 2017-01-05 | $39.50 | $52.78 | 120,100 | — | — |
| 2017-01-04 | $39.59 | $52.90 | 156,100 | — | — |
| 2017-01-03 | $38.99 | $52.10 | 147,000 | — | — |