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
- 2006-04-05 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 | $38.15 | $40.64 | 22,000 | — | — |
| 2017-12-28 | $39.25 | $41.81 | 14,700 | — | — |
| 2017-12-27 | $39.00 | $41.48 | 26,600 | — | — |
| 2017-12-26 | $39.20 | $41.69 | 22,800 | — | — |
| 2017-12-22 | $40.05 | $42.60 | 27,200 | — | — |
| 2017-12-21 | $40.00 | $42.54 | 30,600 | — | — |
| 2017-12-20 | $38.85 | $41.32 | 16,600 | — | — |
| 2017-12-19 | $39.25 | $41.74 | 21,100 | — | — |
| 2017-12-18 | $40.30 | $42.86 | 30,500 | — | — |
| 2017-12-15 | $39.00 | $41.48 | 207,900 | — | — |
| 2017-12-14 | $38.00 | $40.41 | 25,800 | — | — |
| 2017-12-13 | $38.50 | $40.95 | 25,500 | — | — |
| 2017-12-12 | $38.30 | $40.73 | 29,400 | — | — |
| 2017-12-11 | $38.15 | $40.57 | 33,600 | — | — |
| 2017-12-08 | $38.80 | $41.27 | 17,900 | — | — |
| 2017-12-07 | $38.95 | $41.43 | 26,100 | — | — |
| 2017-12-06 | $39.35 | $41.85 | 25,900 | — | — |
| 2017-12-05 | $40.20 | $42.75 | 23,100 | — | — |
| 2017-12-04 | $40.15 | $42.70 | 43,700 | — | — |
| 2017-12-01 | $39.90 | $42.44 | 40,100 | — | — |
| 2017-11-30 | $39.85 | $42.38 | 80,400 | — | — |
| 2017-11-29 | $40.00 | $42.54 | 41,400 | — | — |
| 2017-11-28 | $38.95 | $41.43 | 42,400 | — | — |
| 2017-11-27 | $38.00 | $40.41 | 34,600 | — | — |
| 2017-11-24 | $37.90 | $40.31 | 23,100 | — | — |
| 2017-11-22 | $38.35 | $40.79 | 19,600 | — | — |
| 2017-11-21 | $39.00 | $41.48 | 24,300 | — | — |
| 2017-11-20 | $38.90 | $41.37 | 54,100 | — | — |
| 2017-11-17 | $36.70 | $39.03 | 24,500 | — | — |
| 2017-11-16 | $36.85 | $39.19 | 15,500 | — | — |
| 2017-11-15 | $36.50 | $38.82 | 44,900 | — | — |
| 2017-11-14 | $37.25 | $39.62 | 67,400 | — | — |
| 2017-11-13 | $36.00 | $38.29 | 26,600 | — | — |
| 2017-11-10 | $36.15 | $38.45 | 30,500 | — | — |
| 2017-11-09 | $35.85 | $38.13 | 28,100 | — | — |
| 2017-11-08 | $35.85 | $38.13 | 22,000 | — | — |
| 2017-11-07 | $36.50 | $38.82 | 36,700 | — | — |
| 2017-11-06 | $37.65 | $40.04 | 19,700 | — | — |
| 2017-11-03 | $37.40 | $39.78 | 26,800 | — | — |
| 2017-11-02 | $37.75 | $40.15 | 33,300 | — | — |
| 2017-11-01 | $37.40 | $39.78 | 36,300 | — | — |
| 2017-10-31 | $37.70 | $40.10 | 67,600 | — | — |
| 2017-10-30 | $38.50 | $40.95 | 45,300 | — | — |
| 2017-10-27 | $39.10 | $41.58 | 37,100 | — | — |
| 2017-10-26 | $38.20 | $40.63 | 30,800 | — | — |
| 2017-10-25 | $38.55 | $41.00 | 72,500 | — | — |
| 2017-10-24 | $37.45 | $39.83 | 112,900 | — | — |
| 2017-10-23 | $37.05 | $39.40 | 145,800 | — | — |
| 2017-10-20 | $37.00 | $39.35 | 178,400 | — | — |
| 2017-10-19 | $34.25 | $36.43 | 27,100 | — | — |
| 2017-10-18 | $34.20 | $36.37 | 41,300 | — | — |
| 2017-10-17 | $33.90 | $36.05 | 23,400 | — | — |
| 2017-10-16 | $34.55 | $36.75 | 54,000 | — | — |
| 2017-10-13 | $34.55 | $36.75 | 40,000 | — | — |
| 2017-10-12 | $34.55 | $36.75 | 39,200 | — | — |
| 2017-10-11 | $34.85 | $37.06 | 33,300 | — | — |
| 2017-10-10 | $34.65 | $36.85 | 32,600 | — | — |
| 2017-10-09 | $34.60 | $36.80 | 55,000 | — | — |
| 2017-10-06 | $34.55 | $36.75 | 45,000 | — | — |
| 2017-10-05 | $34.50 | $36.69 | 80,700 | — | — |
| 2017-10-04 | $33.10 | $35.20 | 48,900 | — | — |
| 2017-10-03 | $33.00 | $35.10 | 47,800 | — | — |
| 2017-10-02 | $33.20 | $35.31 | 56,700 | — | — |
| 2017-09-29 | $32.30 | $34.35 | 110,900 | — | — |
| 2017-09-28 | $32.45 | $34.51 | 66,600 | — | — |
| 2017-09-27 | $31.75 | $33.70 | 97,900 | — | — |
| 2017-09-26 | $30.95 | $32.85 | 116,100 | — | — |
| 2017-09-25 | $30.10 | $31.95 | 102,200 | — | — |
| 2017-09-22 | $31.00 | $32.91 | 52,200 | — | — |
| 2017-09-21 | $30.05 | $31.90 | 65,500 | — | — |
| 2017-09-20 | $30.15 | $32.01 | 139,900 | — | — |
| 2017-09-19 | $30.10 | $31.95 | 241,400 | — | — |
| 2017-09-18 | $29.45 | $31.26 | 213,100 | — | — |
| 2017-09-15 | $29.10 | $30.89 | 740,200 | — | — |
| 2017-09-14 | $31.05 | $32.96 | 11,900 | — | — |
| 2017-09-13 | $31.00 | $32.91 | 34,700 | — | — |
| 2017-09-12 | $31.30 | $33.23 | 17,800 | — | — |
| 2017-09-11 | $30.75 | $32.64 | 20,600 | — | — |
| 2017-09-08 | $30.50 | $32.38 | 28,000 | — | — |
| 2017-09-07 | $30.85 | $32.75 | 31,300 | — | — |
| 2017-09-06 | $31.55 | $33.49 | 20,200 | — | — |
| 2017-09-05 | $32.10 | $34.08 | 28,100 | — | — |
| 2017-09-01 | $33.00 | $35.03 | 26,400 | — | — |
| 2017-08-31 | $31.80 | $33.76 | 25,200 | — | — |
| 2017-08-30 | $31.90 | $33.86 | 31,600 | — | — |
| 2017-08-29 | $31.95 | $33.92 | 34,900 | — | — |
| 2017-08-28 | $31.55 | $33.49 | 50,200 | — | — |
| 2017-08-25 | $31.25 | $33.17 | 14,600 | — | — |
| 2017-08-24 | $30.60 | $32.48 | 10,000 | — | — |
| 2017-08-23 | $30.55 | $32.43 | 7,800 | — | — |
| 2017-08-22 | $30.65 | $32.54 | 17,000 | — | — |
| 2017-08-21 | $30.15 | $32.01 | 12,500 | — | — |
| 2017-08-18 | $30.90 | $32.80 | 19,900 | — | — |
| 2017-08-17 | $30.70 | $32.59 | 34,500 | — | — |
| 2017-08-16 | $30.90 | $32.80 | 9,300 | — | — |
| 2017-08-15 | $31.15 | $33.07 | 14,700 | — | — |
| 2017-08-14 | $31.00 | $32.91 | 25,400 | — | — |
| 2017-08-11 | $30.00 | $31.85 | 26,300 | — | — |
| 2017-08-10 | $30.15 | $32.01 | 39,500 | — | — |
| 2017-08-09 | $30.45 | $32.32 | 21,300 | — | — |
| 2017-08-08 | $30.60 | $32.48 | 18,800 | — | — |
| 2017-08-07 | $30.85 | $32.75 | 18,500 | — | — |
| 2017-08-04 | $30.90 | $32.80 | 13,200 | — | — |
| 2017-08-03 | $31.15 | $33.07 | 34,200 | — | — |
| 2017-08-02 | $32.25 | $34.23 | 16,000 | — | — |
| 2017-08-01 | $32.95 | $34.98 | 40,500 | — | — |
| 2017-07-31 | $32.95 | $34.98 | 97,800 | — | — |
| 2017-07-28 | $31.40 | $33.33 | 21,900 | — | — |
| 2017-07-27 | $30.60 | $32.48 | 19,500 | — | — |
| 2017-07-26 | $31.30 | $33.23 | 30,700 | — | — |
| 2017-07-25 | $30.70 | $32.59 | 28,500 | — | — |
| 2017-07-24 | $29.95 | $31.79 | 64,000 | — | — |
| 2017-07-21 | $29.65 | $31.47 | 49,300 | — | — |
| 2017-07-20 | $28.40 | $30.15 | 8,600 | — | — |
| 2017-07-19 | $28.15 | $29.88 | 3,500 | — | — |
| 2017-07-18 | $27.90 | $29.62 | 25,800 | — | — |
| 2017-07-17 | $28.05 | $29.78 | 6,700 | — | — |
| 2017-07-14 | $28.10 | $29.83 | 8,900 | — | — |
| 2017-07-13 | $28.15 | $29.88 | 4,800 | — | — |
| 2017-07-12 | $28.65 | $30.41 | 7,600 | — | — |
| 2017-07-11 | $28.30 | $30.04 | 6,000 | — | — |
| 2017-07-10 | $28.40 | $30.15 | 14,200 | — | — |
| 2017-07-07 | $28.85 | $30.63 | 2,900 | — | — |
| 2017-07-06 | $28.45 | $30.20 | 8,800 | — | — |
| 2017-07-05 | $29.00 | $30.78 | 6,900 | — | — |
| 2017-07-03 | $28.60 | $30.36 | 4,300 | — | — |
| 2017-06-30 | $28.05 | $29.78 | 6,000 | — | — |
| 2017-06-29 | $28.45 | $30.20 | 8,600 | — | — |
| 2017-06-28 | $28.20 | $29.94 | 32,600 | — | — |
| 2017-06-27 | $28.15 | $29.82 | 33,100 | — | — |
| 2017-06-26 | $27.85 | $29.50 | 22,200 | — | — |
| 2017-06-23 | $28.35 | $30.03 | 67,900 | — | — |
| 2017-06-22 | $27.35 | $28.97 | 18,900 | — | — |
| 2017-06-21 | $27.40 | $29.02 | 19,300 | — | — |
| 2017-06-20 | $27.55 | $29.18 | 9,600 | — | — |
| 2017-06-19 | $27.55 | $29.18 | 11,300 | — | — |
| 2017-06-16 | $27.35 | $28.97 | 22,200 | — | — |
| 2017-06-15 | $26.85 | $28.44 | 15,000 | — | — |
| 2017-06-14 | $27.60 | $29.24 | 8,100 | — | — |
| 2017-06-13 | $28.40 | $30.08 | 8,600 | — | — |
| 2017-06-12 | $28.35 | $30.03 | 23,700 | — | — |
| 2017-06-09 | $27.85 | $29.50 | 37,000 | — | — |
| 2017-06-08 | $27.00 | $28.60 | 8,700 | — | — |
| 2017-06-07 | $26.85 | $28.44 | 12,800 | — | — |
| 2017-06-06 | $26.90 | $28.49 | 25,700 | — | — |
| 2017-06-05 | $25.80 | $27.33 | 16,900 | — | — |
| 2017-06-02 | $26.00 | $27.54 | 23,000 | — | — |
| 2017-06-01 | $26.00 | $27.54 | 15,200 | — | — |
| 2017-05-31 | $25.80 | $27.33 | 120,800 | — | — |
| 2017-05-30 | $26.35 | $27.91 | 10,400 | — | — |
| 2017-05-26 | $26.50 | $28.07 | 8,100 | — | — |
| 2017-05-25 | $26.55 | $28.12 | 14,500 | — | — |
| 2017-05-24 | $26.60 | $28.18 | 8,000 | — | — |
| 2017-05-23 | $26.30 | $27.86 | 15,000 | — | — |
| 2017-05-22 | $26.50 | $28.07 | 9,300 | — | — |
| 2017-05-19 | $26.40 | $27.96 | 33,600 | — | — |
| 2017-05-18 | $26.90 | $28.49 | 15,400 | — | — |
| 2017-05-17 | $26.95 | $28.55 | 25,400 | — | — |
| 2017-05-16 | $27.95 | $29.61 | 27,800 | — | — |
| 2017-05-15 | $28.65 | $30.35 | 14,900 | — | — |
| 2017-05-12 | $28.15 | $29.82 | 16,500 | — | — |
| 2017-05-11 | $28.05 | $29.71 | 15,300 | — | — |
| 2017-05-10 | $28.20 | $29.87 | 11,000 | — | — |
| 2017-05-09 | $28.20 | $29.87 | 11,500 | — | — |
| 2017-05-08 | $28.70 | $30.40 | 13,200 | — | — |
| 2017-05-05 | $28.20 | $29.87 | 14,000 | — | — |
| 2017-05-04 | $28.70 | $30.40 | 10,700 | — | — |
| 2017-05-03 | $29.30 | $31.04 | 17,600 | — | — |
| 2017-05-02 | $28.65 | $30.35 | 18,600 | — | — |
| 2017-05-01 | $28.65 | $30.35 | 23,800 | — | — |
| 2017-04-28 | $29.55 | $31.30 | 21,100 | — | — |
| 2017-04-27 | $29.95 | $31.73 | 17,600 | — | — |
| 2017-04-26 | $30.05 | $31.83 | 38,300 | — | — |
| 2017-04-25 | $28.60 | $30.30 | 32,800 | — | — |
| 2017-04-24 | $28.15 | $29.82 | 46,600 | — | — |
| 2017-04-21 | $27.85 | $29.50 | 70,200 | — | — |
| 2017-04-20 | $28.65 | $30.35 | 9,200 | — | — |
| 2017-04-19 | $28.25 | $29.92 | 9,700 | — | — |
| 2017-04-18 | $28.25 | $29.92 | 17,200 | — | — |
| 2017-04-17 | $28.00 | $29.66 | 24,400 | — | — |
| 2017-04-13 | $27.70 | $29.34 | 16,900 | — | — |
| 2017-04-12 | $28.20 | $29.87 | 9,700 | — | — |
| 2017-04-11 | $28.50 | $30.19 | 7,000 | — | — |
| 2017-04-10 | $28.25 | $29.92 | 9,000 | — | — |
| 2017-04-07 | $28.60 | $30.30 | 11,500 | — | — |
| 2017-04-06 | $28.50 | $30.19 | 13,600 | — | — |
| 2017-04-05 | $28.15 | $29.82 | 17,200 | — | — |
| 2017-04-04 | $28.45 | $30.14 | 21,700 | — | — |
| 2017-04-03 | $29.10 | $30.83 | 11,600 | — | — |
| 2017-03-31 | $29.50 | $31.25 | 12,600 | — | — |
| 2017-03-30 | $29.85 | $31.62 | 19,200 | — | — |
| 2017-03-29 | $29.30 | $31.04 | 10,800 | — | — |
| 2017-03-28 | $29.70 | $31.40 | 7,700 | — | — |
| 2017-03-27 | $29.75 | $31.45 | 13,800 | — | — |
| 2017-03-24 | $29.45 | $31.13 | 12,700 | — | — |
| 2017-03-23 | $30.05 | $31.77 | 19,000 | — | — |
| 2017-03-22 | $28.95 | $30.60 | 20,400 | — | — |
| 2017-03-21 | $28.40 | $30.02 | 20,600 | — | — |
| 2017-03-20 | $30.10 | $31.82 | 8,600 | — | — |
| 2017-03-17 | $30.35 | $32.08 | 20,500 | — | — |
| 2017-03-16 | $30.25 | $31.98 | 13,200 | — | — |
| 2017-03-15 | $30.35 | $32.08 | 14,700 | — | — |
| 2017-03-14 | $30.35 | $32.08 | 10,800 | — | — |
| 2017-03-13 | $30.70 | $32.45 | 21,900 | — | — |
| 2017-03-10 | $30.65 | $32.40 | 57,800 | — | — |
| 2017-03-09 | $30.50 | $32.24 | 21,200 | — | — |
| 2017-03-08 | $30.35 | $32.08 | 9,300 | — | — |
| 2017-03-07 | $30.70 | $32.45 | 13,700 | — | — |
| 2017-03-06 | $30.65 | $32.40 | 4,700 | — | — |
| 2017-03-03 | $31.35 | $33.14 | 8,500 | — | — |
| 2017-03-02 | $31.75 | $33.56 | 11,500 | — | — |
| 2017-03-01 | $31.80 | $33.62 | 26,700 | — | — |
| 2017-02-28 | $30.75 | $32.51 | 16,000 | — | — |
| 2017-02-27 | $31.30 | $33.09 | 10,600 | — | — |
| 2017-02-24 | $31.05 | $32.82 | 13,100 | — | — |
| 2017-02-23 | $31.65 | $33.46 | 23,000 | — | — |
| 2017-02-22 | $31.75 | $33.56 | 7,000 | — | — |
| 2017-02-21 | $32.10 | $33.93 | 38,400 | — | — |
| 2017-02-17 | $31.55 | $33.35 | 15,100 | — | — |
| 2017-02-16 | $31.20 | $32.98 | 49,500 | — | — |
| 2017-02-15 | $30.90 | $32.67 | 47,300 | — | — |
| 2017-02-14 | $30.90 | $32.67 | 25,300 | — | — |
| 2017-02-13 | $31.10 | $32.88 | 131,600 | — | — |
| 2017-02-10 | $30.70 | $32.45 | 16,200 | — | — |
| 2017-02-09 | $30.35 | $32.08 | 13,700 | — | — |
| 2017-02-08 | $29.75 | $31.45 | 20,000 | — | — |
| 2017-02-07 | $30.35 | $32.08 | 17,300 | — | — |
| 2017-02-06 | $30.65 | $32.40 | 15,200 | — | — |
| 2017-02-03 | $30.80 | $32.56 | 75,300 | — | — |
| 2017-02-02 | $30.40 | $32.14 | 21,500 | — | — |
| 2017-02-01 | $31.25 | $33.04 | 28,700 | — | — |
| 2017-01-31 | $31.15 | $32.93 | 82,200 | — | — |
| 2017-01-30 | $31.15 | $32.93 | 31,800 | — | — |
| 2017-01-27 | $31.20 | $32.98 | 18,200 | — | — |
| 2017-01-26 | $31.30 | $33.09 | 19,300 | — | — |
| 2017-01-25 | $31.40 | $33.19 | 39,300 | — | — |
| 2017-01-24 | $31.50 | $33.30 | 103,800 | — | — |
| 2017-01-23 | $29.55 | $31.24 | 20,900 | — | — |
| 2017-01-20 | $29.85 | $31.56 | 42,900 | — | — |
| 2017-01-19 | $29.30 | $30.97 | 19,100 | — | — |
| 2017-01-18 | $29.65 | $31.34 | 21,300 | — | — |
| 2017-01-17 | $30.05 | $31.77 | 14,000 | — | — |
| 2017-01-13 | $31.00 | $32.77 | 15,000 | — | — |
| 2017-01-12 | $30.60 | $32.35 | 22,500 | — | — |
| 2017-01-11 | $31.15 | $32.93 | 51,100 | — | — |
| 2017-01-10 | $30.95 | $32.72 | 66,000 | — | — |
| 2017-01-09 | $29.60 | $31.29 | 77,600 | — | — |
| 2017-01-06 | $30.10 | $31.82 | 46,300 | — | — |
| 2017-01-05 | $30.30 | $32.03 | 65,600 | — | — |
| 2017-01-04 | $31.45 | $33.25 | 153,000 | — | — |
| 2017-01-03 | $31.75 | $33.56 | 57,000 | — | — |