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
- 1997-03-27 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 | $33.64 | $41.37 | 197,300 | — | — |
| 2017-12-28 | $33.90 | $41.69 | 121,900 | — | — |
| 2017-12-27 | $33.78 | $41.54 | 216,200 | — | — |
| 2017-12-26 | $33.65 | $41.38 | 220,600 | — | — |
| 2017-12-22 | $33.90 | $41.69 | 150,200 | — | — |
| 2017-12-21 | $33.80 | $41.56 | 240,000 | — | — |
| 2017-12-20 | $33.59 | $41.31 | 348,100 | — | — |
| 2017-12-19 | $33.71 | $41.45 | 270,800 | — | — |
| 2017-12-18 | $33.85 | $41.63 | 285,000 | — | — |
| 2017-12-15 | $33.51 | $41.21 | 293,200 | — | — |
| 2017-12-14 | $33.26 | $40.90 | 213,500 | — | — |
| 2017-12-13 | $33.45 | $41.13 | 203,800 | — | — |
| 2017-12-12 | $33.00 | $40.58 | 323,400 | — | — |
| 2017-12-11 | $33.00 | $40.58 | 294,000 | — | — |
| 2017-12-08 | $33.10 | $40.70 | 344,800 | — | — |
| 2017-12-07 | $32.92 | $40.48 | 585,400 | — | — |
| 2017-12-06 | $32.85 | $40.40 | 384,200 | — | — |
| 2017-12-05 | $33.01 | $40.59 | 574,900 | — | — |
| 2017-12-04 | $33.13 | $40.74 | 509,300 | — | — |
| 2017-12-01 | $34.31 | $42.19 | 579,400 | — | — |
| 2017-11-30 | $34.66 | $42.62 | 374,500 | — | — |
| 2017-11-29 | $34.86 | $42.87 | 373,600 | — | — |
| 2017-11-28 | $35.52 | $43.68 | 169,800 | — | — |
| 2017-11-27 | $35.46 | $43.61 | 208,400 | — | — |
| 2017-11-24 | $35.62 | $43.80 | 207,400 | — | — |
| 2017-11-22 | $35.93 | $44.18 | 941,600 | — | — |
| 2017-11-21 | $36.39 | $44.75 | 454,500 | — | — |
| 2017-11-20 | $35.94 | $44.20 | 275,100 | — | — |
| 2017-11-17 | $35.66 | $43.85 | 365,400 | — | — |
| 2017-11-16 | $35.20 | $43.29 | 208,300 | — | — |
| 2017-11-15 | $34.47 | $42.39 | 205,600 | — | — |
| 2017-11-14 | $34.68 | $42.65 | 371,400 | — | — |
| 2017-11-13 | $35.10 | $43.16 | 377,500 | — | — |
| 2017-11-10 | $35.45 | $43.59 | 252,700 | — | — |
| 2017-11-09 | $35.60 | $43.78 | 593,400 | — | — |
| 2017-11-08 | $36.17 | $44.48 | 383,800 | — | — |
| 2017-11-07 | $36.37 | $44.73 | 248,400 | — | — |
| 2017-11-06 | $36.49 | $44.87 | 345,300 | — | — |
| 2017-11-03 | $36.05 | $44.33 | 346,300 | — | — |
| 2017-11-02 | $35.53 | $43.69 | 420,800 | — | — |
| 2017-11-01 | $35.98 | $44.25 | 566,100 | — | — |
| 2017-10-31 | $35.83 | $44.06 | 463,900 | — | — |
| 2017-10-30 | $34.98 | $43.02 | 414,600 | — | — |
| 2017-10-27 | $34.66 | $42.62 | 388,200 | — | — |
| 2017-10-26 | $34.42 | $42.33 | 412,100 | — | — |
| 2017-10-25 | $34.10 | $41.93 | 1,478,300 | — | — |
| 2017-10-24 | $34.57 | $42.51 | 2,193,500 | — | — |
| 2017-10-23 | $37.15 | $45.68 | 902,700 | — | — |
| 2017-10-20 | $36.71 | $45.14 | 534,200 | — | — |
| 2017-10-19 | $36.61 | $45.02 | 270,800 | — | — |
| 2017-10-18 | $36.80 | $45.25 | 197,400 | — | — |
| 2017-10-17 | $36.72 | $45.16 | 212,100 | — | — |
| 2017-10-16 | $36.47 | $44.85 | 130,100 | — | — |
| 2017-10-13 | $36.51 | $44.90 | 191,400 | — | — |
| 2017-10-12 | $36.26 | $44.59 | 179,200 | — | — |
| 2017-10-11 | $36.07 | $44.36 | 238,400 | — | — |
| 2017-10-10 | $35.91 | $44.16 | 155,400 | — | — |
| 2017-10-09 | $35.67 | $43.86 | 184,900 | — | — |
| 2017-10-06 | $35.51 | $43.67 | 277,200 | — | — |
| 2017-10-05 | $35.82 | $44.05 | 245,600 | — | — |
| 2017-10-04 | $36.13 | $44.43 | 263,300 | — | — |
| 2017-10-03 | $36.20 | $44.52 | 240,000 | — | — |
| 2017-10-02 | $36.27 | $44.60 | 226,800 | — | — |
| 2017-09-29 | $36.46 | $44.84 | 345,300 | — | — |
| 2017-09-28 | $36.44 | $44.81 | 245,100 | — | — |
| 2017-09-27 | $36.20 | $44.52 | 255,500 | — | — |
| 2017-09-26 | $35.95 | $44.21 | 304,000 | — | — |
| 2017-09-25 | $36.16 | $44.47 | 412,500 | — | — |
| 2017-09-22 | $36.98 | $44.70 | 338,300 | — | — |
| 2017-09-21 | $36.71 | $44.38 | 309,300 | — | — |
| 2017-09-20 | $37.40 | $45.21 | 314,200 | — | — |
| 2017-09-19 | $37.83 | $45.73 | 293,200 | — | — |
| 2017-09-18 | $37.52 | $45.36 | 294,100 | — | — |
| 2017-09-15 | $37.19 | $44.96 | 223,300 | — | — |
| 2017-09-14 | $37.13 | $44.88 | 200,700 | — | — |
| 2017-09-13 | $37.07 | $44.81 | 325,800 | — | — |
| 2017-09-12 | $36.76 | $44.44 | 257,000 | — | — |
| 2017-09-11 | $36.80 | $44.49 | 518,400 | — | — |
| 2017-09-08 | $35.79 | $43.26 | 217,800 | — | — |
| 2017-09-07 | $35.71 | $43.17 | 575,300 | — | — |
| 2017-09-06 | $34.96 | $42.26 | 211,400 | — | — |
| 2017-09-05 | $34.85 | $42.13 | 386,300 | — | — |
| 2017-09-01 | $35.05 | $42.37 | 212,600 | — | — |
| 2017-08-31 | $35.34 | $42.72 | 473,700 | — | — |
| 2017-08-30 | $35.08 | $42.41 | 381,400 | — | — |
| 2017-08-29 | $34.97 | $42.27 | 223,600 | — | — |
| 2017-08-28 | $35.00 | $42.31 | 111,900 | — | — |
| 2017-08-25 | $35.04 | $42.36 | 190,500 | — | — |
| 2017-08-24 | $34.81 | $42.08 | 218,900 | — | — |
| 2017-08-23 | $35.06 | $42.38 | 355,100 | — | — |
| 2017-08-22 | $35.02 | $42.33 | 314,700 | — | — |
| 2017-08-21 | $34.65 | $41.89 | 228,300 | — | — |
| 2017-08-18 | $34.36 | $41.54 | 302,200 | — | — |
| 2017-08-17 | $34.62 | $41.85 | 289,500 | — | — |
| 2017-08-16 | $35.13 | $42.47 | 279,800 | — | — |
| 2017-08-15 | $34.94 | $42.24 | 369,500 | — | — |
| 2017-08-14 | $35.07 | $42.39 | 297,400 | — | — |
| 2017-08-11 | $34.80 | $42.07 | 339,300 | — | — |
| 2017-08-10 | $34.50 | $41.71 | 613,600 | — | — |
| 2017-08-09 | $35.69 | $43.14 | 385,300 | — | — |
| 2017-08-08 | $35.95 | $43.46 | 323,800 | — | — |
| 2017-08-07 | $36.22 | $43.78 | 448,200 | — | — |
| 2017-08-04 | $35.76 | $43.23 | 630,300 | — | — |
| 2017-08-03 | $36.46 | $44.07 | 721,400 | — | — |
| 2017-08-02 | $36.19 | $43.75 | 739,200 | — | — |
| 2017-08-01 | $36.06 | $43.59 | 474,600 | — | — |
| 2017-07-31 | $36.04 | $43.57 | 518,600 | — | — |
| 2017-07-28 | $36.44 | $44.05 | 802,100 | — | — |
| 2017-07-27 | $35.81 | $43.29 | 1,055,600 | — | — |
| 2017-07-26 | $37.34 | $45.14 | 1,619,800 | — | — |
| 2017-07-25 | $36.55 | $44.18 | 3,442,900 | — | — |
| 2017-07-24 | $40.75 | $49.26 | 1,688,000 | — | — |
| 2017-07-21 | $38.83 | $46.94 | 411,000 | — | — |
| 2017-07-20 | $38.72 | $46.81 | 299,000 | — | — |
| 2017-07-19 | $38.43 | $46.46 | 389,300 | — | — |
| 2017-07-18 | $38.31 | $46.31 | 501,000 | — | — |
| 2017-07-17 | $38.88 | $47.00 | 218,100 | — | — |
| 2017-07-14 | $38.87 | $46.99 | 241,300 | — | — |
| 2017-07-13 | $38.72 | $46.81 | 531,400 | — | — |
| 2017-07-12 | $39.19 | $47.37 | 713,100 | — | — |
| 2017-07-11 | $37.70 | $45.57 | 658,700 | — | — |
| 2017-07-10 | $37.46 | $45.28 | 392,400 | — | — |
| 2017-07-07 | $36.93 | $44.64 | 358,100 | — | — |
| 2017-07-06 | $36.48 | $44.10 | 465,000 | — | — |
| 2017-07-05 | $36.92 | $44.63 | 261,700 | — | — |
| 2017-07-03 | $36.68 | $44.34 | 247,400 | — | — |
| 2017-06-30 | $36.66 | $44.32 | 312,800 | — | — |
| 2017-06-29 | $35.90 | $43.40 | 654,400 | — | — |
| 2017-06-28 | $37.02 | $44.75 | 322,600 | — | — |
| 2017-06-27 | $36.56 | $44.20 | 363,500 | — | — |
| 2017-06-26 | $36.88 | $44.58 | 301,500 | — | — |
| 2017-06-23 | $37.06 | $44.80 | 225,200 | — | — |
| 2017-06-22 | $36.93 | $44.64 | 142,100 | — | — |
| 2017-06-21 | $36.89 | $44.59 | 195,500 | — | — |
| 2017-06-20 | $36.43 | $44.04 | 274,300 | — | — |
| 2017-06-19 | $37.25 | $45.03 | 238,200 | — | — |
| 2017-06-16 | $36.67 | $44.33 | 413,600 | — | — |
| 2017-06-15 | $35.95 | $43.46 | 481,100 | — | — |
| 2017-06-14 | $36.05 | $43.58 | 529,100 | — | — |
| 2017-06-13 | $36.68 | $44.34 | 584,100 | — | — |
| 2017-06-12 | $35.93 | $43.43 | 769,200 | — | — |
| 2017-06-09 | $36.76 | $44.44 | 768,700 | — | — |
| 2017-06-08 | $38.31 | $46.31 | 355,800 | — | — |
| 2017-06-07 | $37.98 | $45.91 | 477,000 | — | — |
| 2017-06-06 | $37.52 | $45.36 | 334,300 | — | — |
| 2017-06-05 | $37.11 | $44.86 | 185,300 | — | — |
| 2017-06-02 | $37.42 | $45.24 | 275,400 | — | — |
| 2017-06-01 | $36.81 | $44.50 | 404,100 | — | — |
| 2017-05-31 | $36.47 | $44.09 | 301,600 | — | — |
| 2017-05-30 | $36.78 | $44.46 | 335,300 | — | — |
| 2017-05-26 | $36.92 | $44.63 | 699,800 | — | — |
| 2017-05-25 | $36.96 | $44.68 | 1,261,400 | — | — |
| 2017-05-24 | $35.84 | $43.33 | 367,000 | — | — |
| 2017-05-23 | $35.47 | $42.88 | 285,300 | — | — |
| 2017-05-22 | $35.28 | $42.65 | 388,800 | — | — |
| 2017-05-19 | $35.15 | $42.49 | 452,900 | — | — |
| 2017-05-18 | $34.79 | $42.06 | 706,100 | — | — |
| 2017-05-17 | $34.76 | $42.02 | 478,700 | — | — |
| 2017-05-16 | $35.96 | $43.47 | 338,100 | — | — |
| 2017-05-15 | $35.38 | $42.77 | 358,700 | — | — |
| 2017-05-12 | $34.90 | $42.19 | 236,000 | — | — |
| 2017-05-11 | $34.53 | $41.74 | 179,100 | — | — |
| 2017-05-10 | $34.63 | $41.86 | 319,500 | — | — |
| 2017-05-09 | $34.53 | $41.74 | 341,700 | — | — |
| 2017-05-08 | $34.27 | $41.43 | 292,800 | — | — |
| 2017-05-05 | $34.42 | $41.61 | 537,400 | — | — |
| 2017-05-04 | $33.90 | $40.98 | 582,900 | — | — |
| 2017-05-03 | $34.05 | $41.16 | 411,200 | — | — |
| 2017-05-02 | $34.23 | $41.38 | 565,900 | — | — |
| 2017-05-01 | $33.47 | $40.46 | 512,600 | — | — |
| 2017-04-28 | $33.18 | $40.11 | 740,800 | — | — |
| 2017-04-27 | $32.65 | $39.47 | 903,600 | — | — |
| 2017-04-26 | $32.80 | $39.65 | 1,645,800 | — | — |
| 2017-04-25 | $31.79 | $38.43 | 1,249,200 | — | — |
| 2017-04-24 | $30.80 | $37.23 | 657,100 | — | — |
| 2017-04-21 | $30.99 | $37.46 | 620,200 | — | — |
| 2017-04-20 | $31.31 | $37.85 | 414,800 | — | — |
| 2017-04-19 | $31.04 | $37.52 | 188,000 | — | — |
| 2017-04-18 | $31.00 | $37.47 | 285,800 | — | — |
| 2017-04-17 | $31.22 | $37.74 | 126,000 | — | — |
| 2017-04-13 | $31.01 | $37.49 | 184,400 | — | — |
| 2017-04-12 | $31.42 | $37.98 | 245,600 | — | — |
| 2017-04-11 | $31.37 | $37.92 | 162,700 | — | — |
| 2017-04-10 | $31.50 | $38.08 | 207,400 | — | — |
| 2017-04-07 | $31.56 | $38.15 | 606,300 | — | — |
| 2017-04-06 | $31.34 | $37.89 | 323,300 | — | — |
| 2017-04-05 | $31.18 | $37.69 | 414,000 | — | — |
| 2017-04-04 | $31.78 | $38.42 | 196,600 | — | — |
| 2017-04-03 | $31.69 | $38.31 | 339,300 | — | — |
| 2017-03-31 | $31.87 | $38.53 | 232,100 | — | — |
| 2017-03-30 | $32.06 | $38.76 | 244,400 | — | — |
| 2017-03-29 | $31.75 | $38.38 | 236,400 | — | — |
| 2017-03-28 | $31.38 | $37.93 | 269,300 | — | — |
| 2017-03-27 | $31.46 | $38.03 | 221,700 | — | — |
| 2017-03-24 | $31.69 | $38.31 | 205,100 | — | — |
| 2017-03-23 | $31.47 | $38.04 | 194,400 | — | — |
| 2017-03-22 | $31.14 | $37.64 | 219,000 | — | — |
| 2017-03-21 | $30.84 | $37.28 | 546,700 | — | — |
| 2017-03-20 | $31.38 | $37.93 | 274,600 | — | — |
| 2017-03-17 | $31.47 | $38.04 | 293,200 | — | — |
| 2017-03-16 | $31.40 | $37.96 | 413,100 | — | — |
| 2017-03-15 | $30.86 | $37.30 | 305,900 | — | — |
| 2017-03-14 | $30.49 | $36.86 | 511,700 | — | — |
| 2017-03-13 | $30.92 | $37.38 | 783,900 | — | — |
| 2017-03-10 | $29.57 | $35.75 | 287,100 | — | — |
| 2017-03-09 | $29.52 | $35.69 | 278,100 | — | — |
| 2017-03-08 | $29.74 | $35.95 | 771,800 | — | — |
| 2017-03-07 | $29.30 | $35.42 | 648,500 | — | — |
| 2017-03-06 | $29.18 | $35.27 | 312,700 | — | — |
| 2017-03-03 | $28.99 | $35.04 | 247,800 | — | — |
| 2017-03-02 | $28.48 | $34.43 | 259,600 | — | — |
| 2017-03-01 | $29.07 | $35.14 | 276,400 | — | — |
| 2017-02-28 | $28.81 | $34.83 | 250,000 | — | — |
| 2017-02-27 | $29.03 | $35.09 | 204,200 | — | — |
| 2017-02-24 | $28.97 | $35.02 | 227,000 | — | — |
| 2017-02-23 | $29.04 | $35.10 | 190,600 | — | — |
| 2017-02-22 | $29.24 | $35.35 | 234,600 | — | — |
| 2017-02-21 | $29.43 | $35.58 | 204,600 | — | — |
| 2017-02-17 | $29.36 | $35.49 | 188,200 | — | — |
| 2017-02-16 | $29.59 | $35.77 | 217,700 | — | — |
| 2017-02-15 | $29.51 | $35.67 | 191,500 | — | — |
| 2017-02-14 | $29.57 | $35.75 | 242,500 | — | — |
| 2017-02-13 | $29.37 | $35.50 | 290,700 | — | — |
| 2017-02-10 | $29.37 | $35.50 | 207,000 | — | — |
| 2017-02-09 | $29.16 | $35.25 | 361,500 | — | — |
| 2017-02-08 | $29.27 | $35.38 | 350,300 | — | — |
| 2017-02-07 | $29.31 | $35.43 | 410,300 | — | — |
| 2017-02-06 | $28.84 | $34.86 | 251,900 | — | — |
| 2017-02-03 | $29.10 | $35.18 | 316,500 | — | — |
| 2017-02-02 | $28.96 | $35.01 | 616,200 | — | — |
| 2017-02-01 | $28.46 | $34.40 | 389,500 | — | — |
| 2017-01-31 | $28.67 | $34.66 | 448,700 | — | — |
| 2017-01-30 | $28.82 | $34.84 | 382,400 | — | — |
| 2017-01-27 | $29.28 | $35.40 | 905,900 | — | — |
| 2017-01-26 | $29.06 | $35.13 | 1,116,300 | — | — |
| 2017-01-25 | $29.00 | $35.06 | 2,566,600 | — | — |
| 2017-01-24 | $25.63 | $30.98 | 1,176,800 | — | — |
| 2017-01-23 | $25.38 | $30.68 | 718,100 | — | — |
| 2017-01-20 | $25.15 | $30.40 | 350,700 | — | — |
| 2017-01-19 | $25.34 | $30.63 | 291,100 | — | — |
| 2017-01-18 | $25.64 | $30.99 | 555,100 | — | — |
| 2017-01-17 | $25.56 | $30.90 | 439,300 | — | — |
| 2017-01-13 | $25.53 | $30.86 | 365,700 | — | — |
| 2017-01-12 | $25.41 | $30.72 | 275,100 | — | — |
| 2017-01-11 | $25.86 | $31.26 | 591,900 | — | — |
| 2017-01-10 | $25.25 | $30.52 | 493,800 | — | — |
| 2017-01-09 | $25.26 | $30.54 | 385,400 | — | — |
| 2017-01-06 | $25.12 | $30.37 | 413,800 | — | — |
| 2017-01-05 | $25.53 | $30.86 | 221,100 | — | — |
| 2017-01-04 | $25.38 | $30.68 | 496,100 | — | — |
| 2017-01-03 | $24.89 | $30.09 | 586,100 | — | — |