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
- 2005-09-28 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 | $34.20 | $65.19 | 15,500 | — | — |
| 2017-12-28 | $34.30 | $65.38 | 18,900 | — | — |
| 2017-12-27 | $34.45 | $65.67 | 59,300 | — | — |
| 2017-12-26 | $35.30 | $67.29 | 21,800 | — | — |
| 2017-12-22 | $34.90 | $66.07 | 33,000 | — | — |
| 2017-12-21 | $34.75 | $65.79 | 122,600 | — | — |
| 2017-12-20 | $34.15 | $64.65 | 36,000 | — | — |
| 2017-12-19 | $33.80 | $63.99 | 43,400 | — | — |
| 2017-12-18 | $35.35 | $66.92 | 39,600 | — | — |
| 2017-12-15 | $34.80 | $65.88 | 18,100 | — | — |
| 2017-12-14 | $34.80 | $65.88 | 73,200 | — | — |
| 2017-12-13 | $35.00 | $66.26 | 18,000 | — | — |
| 2017-12-12 | $34.90 | $66.07 | 25,800 | — | — |
| 2017-12-11 | $34.95 | $66.17 | 14,100 | — | — |
| 2017-12-08 | $34.90 | $66.07 | 12,700 | — | — |
| 2017-12-07 | $35.05 | $66.35 | 31,200 | — | — |
| 2017-12-06 | $35.00 | $66.26 | 28,500 | — | — |
| 2017-12-05 | $35.00 | $66.26 | 64,700 | — | — |
| 2017-12-04 | $34.90 | $66.07 | 89,500 | — | — |
| 2017-12-01 | $35.70 | $67.59 | 22,400 | — | — |
| 2017-11-30 | $35.60 | $67.40 | 46,600 | — | — |
| 2017-11-29 | $35.65 | $67.49 | 26,800 | — | — |
| 2017-11-28 | $35.80 | $67.77 | 46,900 | — | — |
| 2017-11-27 | $36.00 | $68.15 | 44,600 | — | — |
| 2017-11-24 | $36.00 | $68.15 | 19,600 | — | — |
| 2017-11-22 | $35.25 | $66.73 | 67,500 | — | — |
| 2017-11-21 | $35.00 | $66.26 | 61,400 | — | — |
| 2017-11-20 | $35.40 | $67.02 | 53,800 | — | — |
| 2017-11-17 | $35.95 | $68.06 | 27,600 | — | — |
| 2017-11-16 | $36.10 | $68.34 | 25,400 | — | — |
| 2017-11-15 | $36.00 | $68.15 | 94,200 | — | — |
| 2017-11-14 | $35.85 | $67.87 | 31,700 | — | — |
| 2017-11-13 | $34.80 | $65.88 | 40,400 | — | — |
| 2017-11-10 | $35.15 | $66.54 | 13,200 | — | — |
| 2017-11-09 | $35.30 | $66.83 | 54,900 | — | — |
| 2017-11-08 | $35.15 | $66.54 | 14,000 | — | — |
| 2017-11-07 | $35.10 | $66.45 | 13,700 | — | — |
| 2017-11-06 | $35.30 | $66.83 | 24,100 | — | — |
| 2017-11-03 | $35.25 | $66.73 | 23,300 | — | — |
| 2017-11-02 | $35.45 | $67.11 | 19,200 | — | — |
| 2017-11-01 | $35.25 | $66.73 | 42,700 | — | — |
| 2017-10-31 | $35.50 | $67.21 | 36,200 | — | — |
| 2017-10-30 | $36.00 | $68.15 | 68,900 | — | — |
| 2017-10-27 | $36.25 | $68.63 | 16,700 | — | — |
| 2017-10-26 | $36.60 | $69.29 | 37,300 | — | — |
| 2017-10-25 | $37.05 | $70.14 | 62,700 | — | — |
| 2017-10-24 | $37.80 | $71.56 | 19,300 | — | — |
| 2017-10-23 | $37.60 | $71.18 | 34,300 | — | — |
| 2017-10-20 | $37.60 | $71.18 | 11,500 | — | — |
| 2017-10-19 | $37.45 | $70.90 | 48,900 | — | — |
| 2017-10-18 | $37.20 | $70.42 | 85,800 | — | — |
| 2017-10-17 | $36.60 | $69.29 | 12,400 | — | — |
| 2017-10-16 | $36.75 | $69.57 | 18,200 | — | — |
| 2017-10-13 | $36.85 | $69.76 | 15,200 | — | — |
| 2017-10-12 | $37.35 | $70.71 | 21,800 | — | — |
| 2017-10-11 | $37.15 | $70.33 | 12,500 | — | — |
| 2017-10-10 | $37.70 | $71.37 | 45,800 | — | — |
| 2017-10-09 | $37.30 | $70.61 | 25,200 | — | — |
| 2017-10-06 | $37.05 | $70.14 | 18,500 | — | — |
| 2017-10-05 | $36.50 | $69.10 | 81,000 | — | — |
| 2017-10-04 | $36.80 | $69.67 | 18,600 | — | — |
| 2017-10-03 | $36.75 | $69.57 | 30,300 | — | — |
| 2017-10-02 | $36.30 | $68.72 | 33,300 | — | — |
| 2017-09-29 | $36.05 | $68.25 | 13,900 | — | — |
| 2017-09-28 | $35.35 | $66.92 | 25,200 | — | — |
| 2017-09-27 | $35.45 | $67.11 | 17,700 | — | — |
| 2017-09-26 | $35.90 | $67.96 | 15,200 | — | — |
| 2017-09-25 | $35.95 | $68.06 | 32,400 | — | — |
| 2017-09-22 | $36.10 | $68.34 | 23,000 | — | — |
| 2017-09-21 | $36.10 | $68.34 | 20,100 | — | — |
| 2017-09-20 | $36.05 | $68.25 | 27,000 | — | — |
| 2017-09-19 | $36.40 | $68.91 | 40,000 | — | — |
| 2017-09-18 | $35.95 | $68.06 | 133,800 | — | — |
| 2017-09-15 | $34.05 | $64.46 | 62,800 | — | — |
| 2017-09-14 | $33.95 | $64.27 | 38,600 | — | — |
| 2017-09-13 | $34.00 | $64.37 | 232,900 | — | — |
| 2017-09-12 | $34.00 | $64.37 | 223,600 | — | — |
| 2017-09-11 | $33.90 | $64.18 | 93,100 | — | — |
| 2017-09-08 | $33.50 | $63.42 | 18,400 | — | — |
| 2017-09-07 | $33.55 | $63.51 | 37,700 | — | — |
| 2017-09-06 | $33.50 | $63.42 | 18,700 | — | — |
| 2017-09-05 | $33.20 | $62.85 | 19,400 | — | — |
| 2017-09-01 | $33.50 | $63.42 | 18,900 | — | — |
| 2017-08-31 | $33.40 | $63.23 | 33,000 | — | — |
| 2017-08-30 | $33.50 | $63.42 | 30,300 | — | — |
| 2017-08-29 | $33.50 | $63.42 | 35,200 | — | — |
| 2017-08-28 | $33.55 | $63.51 | 42,200 | — | — |
| 2017-08-25 | $33.55 | $63.51 | 44,400 | — | — |
| 2017-08-24 | $33.25 | $62.95 | 49,300 | — | — |
| 2017-08-23 | $33.35 | $63.14 | 52,100 | — | — |
| 2017-08-22 | $33.15 | $62.76 | 39,600 | — | — |
| 2017-08-21 | $32.95 | $62.38 | 68,600 | — | — |
| 2017-08-18 | $33.05 | $62.57 | 43,800 | — | — |
| 2017-08-17 | $31.80 | $60.20 | 29,000 | — | — |
| 2017-08-16 | $31.45 | $59.54 | 105,400 | — | — |
| 2017-08-15 | $30.60 | $57.93 | 19,600 | — | — |
| 2017-08-14 | $30.90 | $58.50 | 38,000 | — | — |
| 2017-08-11 | $30.30 | $57.36 | 8,100 | — | — |
| 2017-08-10 | $30.20 | $57.17 | 75,600 | — | — |
| 2017-08-09 | $29.95 | $56.70 | 25,900 | — | — |
| 2017-08-08 | $30.10 | $56.98 | 18,700 | — | — |
| 2017-08-07 | $30.40 | $57.55 | 41,900 | — | — |
| 2017-08-04 | $30.70 | $58.12 | 12,100 | — | — |
| 2017-08-03 | $30.85 | $58.40 | 19,900 | — | — |
| 2017-08-02 | $30.75 | $58.21 | 27,200 | — | — |
| 2017-08-01 | $30.40 | $57.55 | 42,100 | — | — |
| 2017-07-31 | $30.50 | $57.74 | 18,300 | — | — |
| 2017-07-28 | $30.75 | $58.21 | 11,300 | — | — |
| 2017-07-27 | $31.00 | $58.69 | 20,700 | — | — |
| 2017-07-26 | $30.80 | $58.31 | 14,100 | — | — |
| 2017-07-25 | $30.80 | $58.31 | 12,400 | — | — |
| 2017-07-24 | $30.95 | $58.59 | 13,800 | — | — |
| 2017-07-21 | $30.85 | $58.40 | 44,900 | — | — |
| 2017-07-20 | $31.00 | $58.69 | 306,500 | — | — |
| 2017-07-19 | $31.25 | $59.16 | 46,500 | — | — |
| 2017-07-18 | $30.80 | $58.31 | 72,400 | — | — |
| 2017-07-17 | $31.15 | $58.97 | 28,600 | — | — |
| 2017-07-14 | $31.40 | $59.44 | 20,200 | — | — |
| 2017-07-13 | $31.50 | $59.63 | 24,900 | — | — |
| 2017-07-12 | $31.45 | $59.54 | 54,200 | — | — |
| 2017-07-11 | $31.55 | $59.73 | 23,600 | — | — |
| 2017-07-10 | $31.55 | $59.73 | 15,200 | — | — |
| 2017-07-07 | $31.75 | $60.11 | 20,900 | — | — |
| 2017-07-06 | $31.40 | $59.44 | 15,700 | — | — |
| 2017-07-05 | $31.50 | $59.63 | 20,700 | — | — |
| 2017-07-03 | $31.20 | $59.07 | 24,700 | — | — |
| 2017-06-30 | $31.30 | $59.26 | 27,000 | — | — |
| 2017-06-29 | $31.20 | $59.07 | 23,300 | — | — |
| 2017-06-28 | $31.20 | $59.07 | 25,300 | — | — |
| 2017-06-27 | $30.80 | $58.31 | 37,200 | — | — |
| 2017-06-26 | $30.20 | $57.17 | 52,700 | — | — |
| 2017-06-23 | $30.75 | $58.21 | 15,300 | — | — |
| 2017-06-22 | $30.95 | $58.14 | 21,300 | — | — |
| 2017-06-21 | $31.10 | $58.42 | 24,400 | — | — |
| 2017-06-20 | $31.40 | $58.98 | 39,400 | — | — |
| 2017-06-19 | $31.65 | $59.45 | 37,700 | — | — |
| 2017-06-16 | $31.15 | $58.51 | 32,800 | — | — |
| 2017-06-15 | $31.00 | $58.23 | 45,800 | — | — |
| 2017-06-14 | $32.05 | $60.20 | 22,800 | — | — |
| 2017-06-13 | $31.70 | $59.55 | 14,500 | — | — |
| 2017-06-12 | $31.80 | $59.74 | 25,800 | — | — |
| 2017-06-09 | $32.80 | $61.61 | 38,700 | — | — |
| 2017-06-08 | $33.00 | $61.99 | 39,100 | — | — |
| 2017-06-07 | $32.90 | $61.80 | 48,000 | — | — |
| 2017-06-06 | $32.25 | $60.58 | 50,800 | — | — |
| 2017-06-05 | $32.25 | $60.58 | 33,000 | — | — |
| 2017-06-02 | $32.40 | $60.86 | 25,300 | — | — |
| 2017-06-01 | $32.60 | $61.24 | 38,400 | — | — |
| 2017-05-31 | $32.20 | $60.49 | 22,500 | — | — |
| 2017-05-30 | $32.35 | $60.77 | 27,400 | — | — |
| 2017-05-26 | $32.15 | $60.39 | 19,700 | — | — |
| 2017-05-25 | $32.00 | $60.11 | 52,800 | — | — |
| 2017-05-24 | $31.20 | $58.61 | 22,000 | — | — |
| 2017-05-23 | $30.80 | $57.86 | 31,700 | — | — |
| 2017-05-22 | $31.25 | $58.70 | 37,700 | — | — |
| 2017-05-19 | $31.20 | $58.61 | 17,800 | — | — |
| 2017-05-18 | $31.40 | $58.98 | 95,300 | — | — |
| 2017-05-17 | $32.20 | $60.49 | 63,700 | — | — |
| 2017-05-16 | $33.80 | $63.49 | 54,600 | — | — |
| 2017-05-15 | $33.50 | $62.93 | 23,900 | — | — |
| 2017-05-12 | $33.50 | $62.93 | 33,600 | — | — |
| 2017-05-11 | $33.55 | $63.02 | 54,600 | — | — |
| 2017-05-10 | $33.25 | $62.46 | 44,800 | — | — |
| 2017-05-09 | $32.80 | $61.61 | 110,400 | — | — |
| 2017-05-08 | $31.90 | $59.92 | 172,200 | — | — |
| 2017-05-05 | $30.90 | $58.04 | 17,300 | — | — |
| 2017-05-04 | $30.25 | $56.82 | 84,400 | — | — |
| 2017-05-03 | $30.55 | $57.39 | 17,100 | — | — |
| 2017-05-02 | $31.05 | $58.33 | 7,600 | — | — |
| 2017-05-01 | $31.20 | $58.61 | 103,400 | — | — |
| 2017-04-28 | $31.30 | $58.80 | 26,300 | — | — |
| 2017-04-27 | $30.70 | $57.67 | 15,000 | — | — |
| 2017-04-26 | $30.85 | $57.95 | 15,600 | — | — |
| 2017-04-25 | $31.15 | $58.51 | 18,200 | — | — |
| 2017-04-24 | $30.65 | $57.57 | 18,800 | — | — |
| 2017-04-21 | $30.45 | $57.20 | 16,000 | — | — |
| 2017-04-20 | $30.60 | $57.48 | 37,800 | — | — |
| 2017-04-19 | $30.65 | $57.57 | 17,300 | — | — |
| 2017-04-18 | $29.95 | $56.26 | 29,000 | — | — |
| 2017-04-17 | $30.00 | $56.35 | 8,700 | — | — |
| 2017-04-13 | $29.75 | $55.88 | 20,400 | — | — |
| 2017-04-12 | $30.30 | $56.92 | 24,700 | — | — |
| 2017-04-11 | $31.15 | $58.51 | 38,000 | — | — |
| 2017-04-10 | $30.75 | $57.76 | 45,600 | — | — |
| 2017-04-07 | $31.35 | $58.89 | 28,100 | — | — |
| 2017-04-06 | $30.75 | $57.76 | 31,500 | — | — |
| 2017-04-05 | $29.95 | $56.26 | 174,500 | — | — |
| 2017-04-04 | $31.25 | $58.70 | 24,300 | — | — |
| 2017-04-03 | $31.75 | $59.64 | 57,500 | — | — |
| 2017-03-31 | $30.85 | $57.95 | 62,600 | — | — |
| 2017-03-30 | $29.80 | $55.98 | 118,500 | — | — |
| 2017-03-29 | $29.35 | $55.13 | 75,800 | — | — |
| 2017-03-28 | $29.30 | $55.04 | 18,300 | — | — |
| 2017-03-27 | $29.40 | $55.23 | 19,200 | — | — |
| 2017-03-24 | $29.60 | $55.60 | 44,300 | — | — |
| 2017-03-23 | $29.30 | $55.04 | 32,400 | — | — |
| 2017-03-22 | $28.85 | $54.19 | 16,700 | — | — |
| 2017-03-21 | $29.15 | $54.76 | 27,900 | — | — |
| 2017-03-20 | $29.50 | $55.41 | 59,400 | — | — |
| 2017-03-17 | $29.45 | $54.57 | 21,200 | — | — |
| 2017-03-16 | $29.00 | $53.74 | 57,500 | — | — |
| 2017-03-15 | $29.15 | $54.01 | 45,100 | — | — |
| 2017-03-14 | $28.70 | $53.18 | 19,100 | — | — |
| 2017-03-13 | $28.70 | $53.18 | 16,100 | — | — |
| 2017-03-10 | $28.60 | $52.99 | 12,500 | — | — |
| 2017-03-09 | $28.65 | $53.09 | 9,100 | — | — |
| 2017-03-08 | $28.75 | $53.27 | 36,000 | — | — |
| 2017-03-07 | $28.55 | $52.90 | 23,500 | — | — |
| 2017-03-06 | $28.55 | $52.90 | 23,200 | — | — |
| 2017-03-03 | $28.80 | $53.36 | 23,100 | — | — |
| 2017-03-02 | $28.85 | $53.46 | 14,900 | — | — |
| 2017-03-01 | $28.80 | $53.36 | 82,400 | — | — |
| 2017-02-28 | $28.00 | $51.88 | 75,300 | — | — |
| 2017-02-27 | $28.10 | $52.07 | 85,300 | — | — |
| 2017-02-24 | $27.85 | $51.60 | 9,300 | — | — |
| 2017-02-23 | $27.25 | $50.49 | 24,700 | — | — |
| 2017-02-22 | $27.40 | $50.77 | 33,600 | — | — |
| 2017-02-21 | $27.55 | $51.05 | 10,100 | — | — |
| 2017-02-17 | $27.55 | $51.05 | 7,900 | — | — |
| 2017-02-16 | $27.75 | $51.42 | 36,000 | — | — |
| 2017-02-15 | $28.15 | $52.16 | 29,800 | — | — |
| 2017-02-14 | $28.30 | $52.44 | 45,400 | — | — |
| 2017-02-13 | $28.15 | $52.16 | 17,000 | — | — |
| 2017-02-10 | $28.25 | $52.35 | 20,500 | — | — |
| 2017-02-09 | $28.35 | $52.53 | 13,700 | — | — |
| 2017-02-08 | $28.50 | $52.81 | 27,300 | — | — |
| 2017-02-07 | $28.40 | $52.62 | 117,600 | — | — |
| 2017-02-06 | $28.80 | $53.36 | 24,500 | — | — |
| 2017-02-03 | $28.25 | $52.35 | 9,200 | — | — |
| 2017-02-02 | $27.80 | $51.51 | 7,800 | — | — |
| 2017-02-01 | $27.60 | $51.14 | 45,800 | — | — |
| 2017-01-31 | $27.55 | $51.05 | 15,400 | — | — |
| 2017-01-30 | $27.40 | $50.77 | 11,500 | — | — |
| 2017-01-27 | $27.60 | $51.14 | 10,200 | — | — |
| 2017-01-26 | $27.10 | $50.21 | 11,800 | — | — |
| 2017-01-25 | $27.20 | $50.40 | 23,000 | — | — |
| 2017-01-24 | $26.85 | $49.75 | 15,500 | — | — |
| 2017-01-23 | $26.65 | $49.38 | 34,000 | — | — |
| 2017-01-20 | $26.85 | $49.75 | 16,700 | — | — |
| 2017-01-19 | $26.85 | $49.75 | 18,000 | — | — |
| 2017-01-18 | $26.80 | $49.66 | 22,700 | — | — |
| 2017-01-17 | $27.00 | $50.03 | 133,400 | — | — |
| 2017-01-13 | $27.25 | $50.49 | 26,000 | — | — |
| 2017-01-12 | $27.45 | $50.86 | 35,900 | — | — |
| 2017-01-11 | $27.75 | $51.42 | 53,600 | — | — |
| 2017-01-10 | $28.00 | $51.88 | 105,000 | — | — |
| 2017-01-09 | $27.60 | $51.14 | 39,000 | — | — |
| 2017-01-06 | $27.40 | $50.77 | 32,200 | — | — |
| 2017-01-05 | $27.40 | $50.77 | 155,200 | — | — |
| 2017-01-04 | $28.60 | $52.99 | 134,300 | — | — |
| 2017-01-03 | $26.90 | $49.84 | 35,600 | — | — |