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
- 2006-10-19 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 | $31.84 | $35.11 | 164,800 | — | — |
| 2017-12-28 | $32.30 | $35.62 | 86,900 | — | — |
| 2017-12-27 | $31.55 | $34.79 | 81,800 | — | — |
| 2017-12-26 | $30.99 | $34.17 | 83,400 | — | — |
| 2017-12-22 | $31.30 | $34.51 | 82,400 | — | — |
| 2017-12-21 | $31.58 | $34.82 | 61,500 | — | — |
| 2017-12-20 | $31.81 | $35.08 | 67,500 | — | — |
| 2017-12-19 | $31.68 | $34.93 | 112,700 | — | — |
| 2017-12-18 | $32.44 | $35.77 | 156,700 | — | — |
| 2017-12-15 | $32.76 | $36.12 | 285,100 | — | — |
| 2017-12-14 | $32.21 | $35.52 | 121,300 | — | — |
| 2017-12-13 | $32.80 | $36.17 | 86,100 | — | — |
| 2017-12-12 | $32.67 | $36.02 | 127,700 | — | — |
| 2017-12-11 | $32.26 | $35.57 | 129,200 | — | — |
| 2017-12-08 | $31.69 | $34.94 | 80,500 | — | — |
| 2017-12-07 | $32.26 | $35.57 | 92,100 | — | — |
| 2017-12-06 | $31.42 | $34.65 | 86,000 | — | — |
| 2017-12-05 | $31.69 | $34.94 | 98,700 | — | — |
| 2017-12-04 | $31.39 | $34.61 | 147,300 | — | — |
| 2017-12-01 | $32.77 | $36.13 | 140,000 | — | — |
| 2017-11-30 | $32.93 | $36.31 | 184,200 | — | — |
| 2017-11-29 | $33.41 | $36.84 | 117,700 | — | — |
| 2017-11-28 | $33.87 | $37.35 | 272,200 | — | — |
| 2017-11-27 | $33.85 | $37.32 | 138,500 | — | — |
| 2017-11-24 | $34.84 | $38.42 | 48,500 | — | — |
| 2017-11-22 | $34.35 | $37.88 | 64,400 | — | — |
| 2017-11-21 | $34.73 | $38.29 | 134,600 | — | — |
| 2017-11-20 | $34.38 | $37.85 | 157,800 | — | — |
| 2017-11-17 | $34.56 | $38.05 | 201,400 | — | — |
| 2017-11-16 | $35.11 | $38.65 | 254,200 | — | — |
| 2017-11-15 | $34.44 | $37.91 | 209,800 | — | — |
| 2017-11-14 | $34.28 | $37.74 | 200,900 | — | — |
| 2017-11-13 | $34.10 | $37.54 | 218,100 | — | — |
| 2017-11-10 | $33.50 | $36.88 | 171,900 | — | — |
| 2017-11-09 | $33.39 | $36.76 | 176,800 | — | — |
| 2017-11-08 | $33.00 | $36.33 | 267,400 | — | — |
| 2017-11-07 | $32.77 | $36.08 | 169,300 | — | — |
| 2017-11-06 | $32.40 | $35.67 | 191,000 | — | — |
| 2017-11-03 | $32.01 | $35.24 | 173,300 | — | — |
| 2017-11-02 | $32.01 | $35.24 | 268,300 | — | — |
| 2017-11-01 | $31.98 | $35.21 | 254,300 | — | — |
| 2017-10-31 | $32.01 | $35.24 | 377,200 | — | — |
| 2017-10-30 | $30.90 | $34.02 | 401,200 | — | — |
| 2017-10-27 | $31.26 | $34.41 | 1,720,800 | — | — |
| 2017-10-26 | $37.20 | $40.95 | 192,000 | — | — |
| 2017-10-25 | $37.96 | $41.79 | 135,600 | — | — |
| 2017-10-24 | $38.37 | $42.24 | 165,000 | — | — |
| 2017-10-23 | $38.35 | $42.22 | 204,900 | — | — |
| 2017-10-20 | $39.01 | $42.95 | 290,900 | — | — |
| 2017-10-19 | $38.38 | $42.25 | 103,500 | — | — |
| 2017-10-18 | $38.21 | $42.06 | 106,900 | — | — |
| 2017-10-17 | $37.09 | $40.83 | 61,500 | — | — |
| 2017-10-16 | $37.08 | $40.82 | 67,900 | — | — |
| 2017-10-13 | $37.11 | $40.85 | 109,200 | — | — |
| 2017-10-12 | $37.28 | $41.04 | 73,900 | — | — |
| 2017-10-11 | $37.43 | $41.21 | 70,600 | — | — |
| 2017-10-10 | $37.41 | $41.18 | 71,000 | — | — |
| 2017-10-09 | $37.43 | $41.21 | 58,300 | — | — |
| 2017-10-06 | $38.46 | $42.34 | 79,900 | — | — |
| 2017-10-05 | $38.61 | $42.51 | 106,600 | — | — |
| 2017-10-04 | $38.16 | $42.01 | 158,800 | — | — |
| 2017-10-03 | $37.17 | $40.92 | 240,000 | — | — |
| 2017-10-02 | $37.78 | $41.59 | 198,200 | — | — |
| 2017-09-29 | $37.42 | $41.19 | 175,400 | — | — |
| 2017-09-28 | $37.66 | $41.46 | 101,500 | — | — |
| 2017-09-27 | $37.68 | $41.48 | 117,000 | — | — |
| 2017-09-26 | $36.99 | $40.72 | 120,900 | — | — |
| 2017-09-25 | $36.97 | $40.70 | 172,900 | — | — |
| 2017-09-22 | $37.25 | $41.01 | 108,500 | — | — |
| 2017-09-21 | $37.29 | $41.05 | 162,100 | — | — |
| 2017-09-20 | $38.02 | $41.86 | 175,000 | — | — |
| 2017-09-19 | $38.40 | $42.27 | 137,700 | — | — |
| 2017-09-18 | $39.13 | $43.08 | 215,600 | — | — |
| 2017-09-15 | $38.58 | $42.47 | 655,800 | — | — |
| 2017-09-14 | $38.09 | $41.93 | 101,500 | — | — |
| 2017-09-13 | $38.02 | $41.86 | 100,100 | — | — |
| 2017-09-12 | $38.24 | $42.10 | 109,900 | — | — |
| 2017-09-11 | $38.05 | $41.89 | 185,100 | — | — |
| 2017-09-08 | $37.60 | $41.39 | 158,800 | — | — |
| 2017-09-07 | $37.57 | $41.36 | 273,100 | — | — |
| 2017-09-06 | $36.89 | $40.61 | 277,900 | — | — |
| 2017-09-05 | $37.17 | $40.92 | 313,300 | — | — |
| 2017-09-01 | $36.60 | $40.29 | 142,300 | — | — |
| 2017-08-31 | $36.40 | $40.07 | 148,000 | — | — |
| 2017-08-30 | $36.54 | $40.23 | 258,400 | — | — |
| 2017-08-29 | $36.99 | $40.72 | 271,900 | — | — |
| 2017-08-28 | $36.79 | $40.50 | 467,700 | — | — |
| 2017-08-25 | $34.07 | $37.51 | 174,600 | — | — |
| 2017-08-24 | $34.21 | $37.66 | 169,000 | — | — |
| 2017-08-23 | $33.97 | $37.40 | 85,600 | — | — |
| 2017-08-22 | $34.06 | $37.50 | 69,000 | — | — |
| 2017-08-21 | $33.83 | $37.24 | 89,700 | — | — |
| 2017-08-18 | $33.96 | $37.33 | 224,200 | — | — |
| 2017-08-17 | $34.11 | $37.49 | 271,700 | — | — |
| 2017-08-16 | $34.66 | $38.09 | 112,600 | — | — |
| 2017-08-15 | $34.71 | $38.15 | 186,800 | — | — |
| 2017-08-14 | $34.02 | $37.39 | 155,600 | — | — |
| 2017-08-11 | $32.99 | $36.26 | 220,900 | — | — |
| 2017-08-10 | $32.75 | $36.00 | 275,500 | — | — |
| 2017-08-09 | $33.56 | $36.89 | 143,500 | — | — |
| 2017-08-08 | $34.06 | $37.44 | 200,800 | — | — |
| 2017-08-07 | $33.95 | $37.31 | 192,800 | — | — |
| 2017-08-04 | $33.16 | $36.45 | 371,400 | — | — |
| 2017-08-03 | $33.69 | $37.03 | 171,900 | — | — |
| 2017-08-02 | $34.07 | $37.45 | 270,200 | — | — |
| 2017-08-01 | $34.46 | $37.87 | 328,600 | — | — |
| 2017-07-31 | $36.07 | $39.64 | 431,200 | — | — |
| 2017-07-28 | $33.94 | $37.30 | 859,700 | — | — |
| 2017-07-27 | $28.40 | $31.21 | 131,800 | — | — |
| 2017-07-26 | $28.90 | $31.76 | 104,800 | — | — |
| 2017-07-25 | $28.58 | $31.41 | 206,000 | — | — |
| 2017-07-24 | $28.48 | $31.30 | 128,100 | — | — |
| 2017-07-21 | $28.31 | $31.12 | 93,000 | — | — |
| 2017-07-20 | $29.20 | $32.09 | 127,100 | — | — |
| 2017-07-19 | $28.99 | $31.86 | 119,600 | — | — |
| 2017-07-18 | $29.14 | $32.03 | 159,200 | — | — |
| 2017-07-17 | $29.58 | $32.51 | 155,800 | — | — |
| 2017-07-14 | $29.14 | $32.03 | 179,200 | — | — |
| 2017-07-13 | $29.05 | $31.93 | 233,200 | — | — |
| 2017-07-12 | $29.86 | $32.82 | 140,400 | — | — |
| 2017-07-11 | $29.23 | $32.13 | 365,400 | — | — |
| 2017-07-10 | $27.94 | $30.71 | 629,500 | — | — |
| 2017-07-07 | $31.99 | $35.16 | 123,700 | — | — |
| 2017-07-06 | $31.39 | $34.50 | 116,400 | — | — |
| 2017-07-05 | $30.97 | $34.04 | 97,500 | — | — |
| 2017-07-03 | $30.38 | $33.39 | 68,700 | — | — |
| 2017-06-30 | $31.22 | $34.31 | 104,100 | — | — |
| 2017-06-29 | $31.03 | $34.11 | 149,200 | — | — |
| 2017-06-28 | $31.08 | $34.16 | 115,300 | — | — |
| 2017-06-27 | $29.93 | $32.90 | 148,500 | — | — |
| 2017-06-26 | $30.52 | $33.54 | 143,800 | — | — |
| 2017-06-23 | $30.19 | $33.18 | 316,900 | — | — |
| 2017-06-22 | $29.40 | $32.31 | 115,000 | — | — |
| 2017-06-21 | $28.90 | $31.76 | 122,000 | — | — |
| 2017-06-20 | $28.55 | $31.38 | 275,900 | — | — |
| 2017-06-19 | $27.97 | $30.74 | 90,800 | — | — |
| 2017-06-16 | $27.25 | $29.95 | 202,000 | — | — |
| 2017-06-15 | $27.53 | $30.26 | 216,800 | — | — |
| 2017-06-14 | $27.15 | $29.84 | 159,500 | — | — |
| 2017-06-13 | $27.90 | $30.66 | 352,300 | — | — |
| 2017-06-12 | $29.51 | $32.43 | 208,700 | — | — |
| 2017-06-09 | $30.93 | $34.00 | 85,700 | — | — |
| 2017-06-08 | $31.66 | $34.80 | 48,600 | — | — |
| 2017-06-07 | $31.03 | $34.11 | 58,500 | — | — |
| 2017-06-06 | $31.22 | $34.31 | 85,700 | — | — |
| 2017-06-05 | $31.30 | $34.40 | 53,100 | — | — |
| 2017-06-02 | $31.83 | $34.98 | 81,000 | — | — |
| 2017-06-01 | $31.46 | $34.58 | 131,400 | — | — |
| 2017-05-31 | $30.56 | $33.59 | 211,000 | — | — |
| 2017-05-30 | $30.41 | $33.42 | 62,000 | — | — |
| 2017-05-26 | $30.21 | $33.20 | 48,400 | — | — |
| 2017-05-25 | $30.45 | $33.47 | 94,000 | — | — |
| 2017-05-24 | $30.71 | $33.75 | 154,600 | — | — |
| 2017-05-23 | $29.74 | $32.69 | 148,500 | — | — |
| 2017-05-22 | $29.48 | $32.40 | 110,300 | — | — |
| 2017-05-19 | $29.94 | $32.85 | 128,900 | — | — |
| 2017-05-18 | $29.76 | $32.65 | 127,500 | — | — |
| 2017-05-17 | $29.69 | $32.57 | 132,300 | — | — |
| 2017-05-16 | $30.82 | $33.81 | 110,400 | — | — |
| 2017-05-15 | $30.86 | $33.86 | 49,600 | — | — |
| 2017-05-12 | $30.91 | $33.91 | 102,300 | — | — |
| 2017-05-11 | $30.81 | $33.80 | 175,000 | — | — |
| 2017-05-10 | $31.28 | $34.32 | 124,500 | — | — |
| 2017-05-09 | $30.76 | $33.75 | 199,100 | — | — |
| 2017-05-08 | $30.36 | $33.31 | 212,700 | — | — |
| 2017-05-05 | $32.01 | $35.12 | 216,900 | — | — |
| 2017-05-04 | $31.63 | $34.70 | 163,600 | — | — |
| 2017-05-03 | $30.42 | $33.37 | 416,700 | — | — |
| 2017-05-02 | $32.57 | $35.73 | 2,960,300 | — | — |
| 2017-05-01 | $30.38 | $33.33 | 153,900 | — | — |
| 2017-04-28 | $29.75 | $32.64 | 190,700 | — | — |
| 2017-04-27 | $31.86 | $34.95 | 571,800 | — | — |
| 2017-04-26 | $26.38 | $28.94 | 79,000 | — | — |
| 2017-04-25 | $25.63 | $28.12 | 127,200 | — | — |
| 2017-04-24 | $25.46 | $27.93 | 76,200 | — | — |
| 2017-04-21 | $25.14 | $27.58 | 93,000 | — | — |
| 2017-04-20 | $25.37 | $27.83 | 94,800 | — | — |
| 2017-04-19 | $25.08 | $27.51 | 140,700 | — | — |
| 2017-04-18 | $25.16 | $27.60 | 49,500 | — | — |
| 2017-04-17 | $25.19 | $27.64 | 44,600 | — | — |
| 2017-04-13 | $25.05 | $27.48 | 63,600 | — | — |
| 2017-04-12 | $25.01 | $27.44 | 70,700 | — | — |
| 2017-04-11 | $25.08 | $27.51 | 105,600 | — | — |
| 2017-04-10 | $24.88 | $27.30 | 165,500 | — | — |
| 2017-04-07 | $24.91 | $27.33 | 95,800 | — | — |
| 2017-04-06 | $24.47 | $26.85 | 79,700 | — | — |
| 2017-04-05 | $24.16 | $26.51 | 94,700 | — | — |
| 2017-04-04 | $24.54 | $26.92 | 78,900 | — | — |
| 2017-04-03 | $24.86 | $27.27 | 102,300 | — | — |
| 2017-03-31 | $24.63 | $27.02 | 94,000 | — | — |
| 2017-03-30 | $24.26 | $26.62 | 75,500 | — | — |
| 2017-03-29 | $23.96 | $26.29 | 129,500 | — | — |
| 2017-03-28 | $23.99 | $26.32 | 186,300 | — | — |
| 2017-03-27 | $23.94 | $26.26 | 100,700 | — | — |
| 2017-03-24 | $23.95 | $26.28 | 66,800 | — | — |
| 2017-03-23 | $24.11 | $26.45 | 65,300 | — | — |
| 2017-03-22 | $24.01 | $26.34 | 91,400 | — | — |
| 2017-03-21 | $23.96 | $26.29 | 143,100 | — | — |
| 2017-03-20 | $24.00 | $26.33 | 65,900 | — | — |
| 2017-03-17 | $24.20 | $26.49 | 127,400 | — | — |
| 2017-03-16 | $23.73 | $25.97 | 92,900 | — | — |
| 2017-03-15 | $24.08 | $26.36 | 365,900 | — | — |
| 2017-03-14 | $22.86 | $25.02 | 215,600 | — | — |
| 2017-03-13 | $22.33 | $24.44 | 230,600 | — | — |
| 2017-03-10 | $22.53 | $24.66 | 85,100 | — | — |
| 2017-03-09 | $22.27 | $24.38 | 41,200 | — | — |
| 2017-03-08 | $22.19 | $24.29 | 96,700 | — | — |
| 2017-03-07 | $22.14 | $24.23 | 115,100 | — | — |
| 2017-03-06 | $22.51 | $24.64 | 85,400 | — | — |
| 2017-03-03 | $22.26 | $24.37 | 95,900 | — | — |
| 2017-03-02 | $22.12 | $24.21 | 125,200 | — | — |
| 2017-03-01 | $22.43 | $24.55 | 126,000 | — | — |
| 2017-02-28 | $22.14 | $24.23 | 182,100 | — | — |
| 2017-02-27 | $22.32 | $24.43 | 168,800 | — | — |
| 2017-02-24 | $22.17 | $24.27 | 250,800 | — | — |
| 2017-02-23 | $21.90 | $23.97 | 259,300 | — | — |
| 2017-02-22 | $22.16 | $24.26 | 833,100 | — | — |
| 2017-02-21 | $24.59 | $26.92 | 165,600 | — | — |
| 2017-02-17 | $23.80 | $26.05 | 83,500 | — | — |
| 2017-02-16 | $23.19 | $25.38 | 48,900 | — | — |
| 2017-02-15 | $23.53 | $25.76 | 47,800 | — | — |
| 2017-02-14 | $23.68 | $25.92 | 56,300 | — | — |
| 2017-02-13 | $23.60 | $25.83 | 94,200 | — | — |
| 2017-02-10 | $23.35 | $25.56 | 58,500 | — | — |
| 2017-02-09 | $23.12 | $25.31 | 61,000 | — | — |
| 2017-02-08 | $22.79 | $24.95 | 57,200 | — | — |
| 2017-02-07 | $22.73 | $24.88 | 79,600 | — | — |
| 2017-02-06 | $22.49 | $24.62 | 143,700 | — | — |
| 2017-02-03 | $23.02 | $25.20 | 51,300 | — | — |
| 2017-02-02 | $22.62 | $24.76 | 104,400 | — | — |
| 2017-02-01 | $22.87 | $25.03 | 73,400 | — | — |
| 2017-01-31 | $22.71 | $24.86 | 102,400 | — | — |
| 2017-01-30 | $22.69 | $24.84 | 58,000 | — | — |
| 2017-01-27 | $23.42 | $25.64 | 78,500 | — | — |
| 2017-01-26 | $23.14 | $25.33 | 68,100 | — | — |
| 2017-01-25 | $23.43 | $25.65 | 105,200 | — | — |
| 2017-01-24 | $23.32 | $25.53 | 78,000 | — | — |
| 2017-01-23 | $23.26 | $25.46 | 58,500 | — | — |
| 2017-01-20 | $23.34 | $25.55 | 102,400 | — | — |
| 2017-01-19 | $23.08 | $25.26 | 102,200 | — | — |
| 2017-01-18 | $23.71 | $25.95 | 76,000 | — | — |
| 2017-01-17 | $23.85 | $26.11 | 123,400 | — | — |
| 2017-01-13 | $24.70 | $27.04 | 85,400 | — | — |
| 2017-01-12 | $24.72 | $27.06 | 218,900 | — | — |
| 2017-01-11 | $25.27 | $27.66 | 242,300 | — | — |
| 2017-01-10 | $26.59 | $29.11 | 215,700 | — | — |
| 2017-01-09 | $25.27 | $27.66 | 75,500 | — | — |
| 2017-01-06 | $25.15 | $27.53 | 82,400 | — | — |
| 2017-01-05 | $25.09 | $27.46 | 110,400 | — | — |
| 2017-01-04 | $25.20 | $27.58 | 99,500 | — | — |
| 2017-01-03 | $25.23 | $27.62 | 150,300 | — | — |