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
- 2007-10-09 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 | $39.73 | $100.37 | 254,400 | — | — |
| 2017-12-28 | $40.03 | $101.12 | 244,500 | — | — |
| 2017-12-27 | $40.30 | $101.33 | 162,800 | — | — |
| 2017-12-26 | $40.18 | $101.03 | 130,100 | — | — |
| 2017-12-22 | $40.22 | $101.13 | 137,300 | — | — |
| 2017-12-21 | $40.01 | $100.60 | 164,600 | — | — |
| 2017-12-20 | $39.76 | $99.97 | 201,100 | — | — |
| 2017-12-19 | $39.71 | $99.84 | 328,000 | — | — |
| 2017-12-18 | $40.32 | $101.38 | 265,300 | — | — |
| 2017-12-15 | $40.70 | $101.64 | 307,400 | — | — |
| 2017-12-14 | $40.55 | $101.27 | 195,100 | — | — |
| 2017-12-13 | $40.53 | $101.22 | 295,600 | — | — |
| 2017-12-12 | $40.26 | $100.54 | 156,100 | — | — |
| 2017-12-11 | $40.49 | $101.12 | 176,700 | — | — |
| 2017-12-08 | $40.46 | $101.04 | 218,400 | — | — |
| 2017-12-07 | $40.24 | $100.49 | 273,200 | — | — |
| 2017-12-06 | $40.18 | $100.34 | 197,300 | — | — |
| 2017-12-05 | $39.91 | $99.67 | 201,600 | — | — |
| 2017-12-04 | $39.97 | $99.82 | 297,000 | — | — |
| 2017-12-01 | $40.12 | $100.19 | 275,600 | — | — |
| 2017-11-30 | $40.35 | $100.77 | 205,700 | — | — |
| 2017-11-29 | $40.47 | $101.07 | 119,300 | — | — |
| 2017-11-28 | $40.56 | $101.29 | 130,900 | — | — |
| 2017-11-27 | $40.55 | $101.27 | 225,100 | — | — |
| 2017-11-24 | $40.42 | $100.94 | 84,300 | — | — |
| 2017-11-22 | $40.39 | $100.87 | 148,000 | — | — |
| 2017-11-21 | $40.52 | $101.19 | 193,000 | — | — |
| 2017-11-20 | $40.63 | $101.47 | 223,300 | — | — |
| 2017-11-17 | $41.04 | $102.02 | 279,400 | — | — |
| 2017-11-16 | $40.58 | $100.87 | 184,500 | — | — |
| 2017-11-15 | $40.37 | $100.35 | 238,900 | — | — |
| 2017-11-14 | $40.70 | $101.17 | 175,300 | — | — |
| 2017-11-13 | $40.50 | $100.67 | 210,800 | — | — |
| 2017-11-10 | $40.71 | $101.20 | 239,000 | — | — |
| 2017-11-09 | $41.10 | $102.16 | 226,700 | — | — |
| 2017-11-08 | $41.55 | $103.28 | 209,400 | — | — |
| 2017-11-07 | $41.46 | $103.06 | 201,500 | — | — |
| 2017-11-06 | $41.10 | $102.16 | 211,000 | — | — |
| 2017-11-03 | $40.96 | $101.82 | 225,300 | — | — |
| 2017-11-02 | $40.10 | $99.68 | 254,600 | — | — |
| 2017-11-01 | $40.08 | $99.63 | 109,900 | — | — |
| 2017-10-31 | $40.17 | $99.85 | 241,000 | — | — |
| 2017-10-30 | $40.43 | $100.50 | 140,600 | — | — |
| 2017-10-27 | $40.30 | $100.18 | 125,900 | — | — |
| 2017-10-26 | $39.96 | $99.33 | 155,500 | — | — |
| 2017-10-25 | $39.86 | $99.08 | 246,500 | — | — |
| 2017-10-24 | $40.39 | $100.40 | 154,200 | — | — |
| 2017-10-23 | $40.40 | $100.42 | 154,100 | — | — |
| 2017-10-20 | $40.49 | $100.65 | 209,100 | — | — |
| 2017-10-19 | $40.25 | $100.05 | 146,900 | — | — |
| 2017-10-18 | $40.36 | $99.85 | 201,800 | — | — |
| 2017-10-17 | $40.07 | $99.14 | 167,900 | — | — |
| 2017-10-16 | $40.17 | $99.38 | 192,400 | — | — |
| 2017-10-13 | $39.91 | $98.74 | 191,400 | — | — |
| 2017-10-12 | $39.75 | $98.34 | 228,900 | — | — |
| 2017-10-11 | $39.72 | $98.27 | 185,200 | — | — |
| 2017-10-10 | $39.90 | $98.72 | 191,800 | — | — |
| 2017-10-09 | $39.96 | $98.86 | 123,900 | — | — |
| 2017-10-06 | $39.94 | $98.81 | 144,600 | — | — |
| 2017-10-05 | $39.96 | $98.86 | 167,200 | — | — |
| 2017-10-04 | $40.00 | $98.96 | 169,400 | — | — |
| 2017-10-03 | $39.96 | $98.86 | 175,500 | — | — |
| 2017-10-02 | $39.80 | $98.47 | 305,800 | — | — |
| 2017-09-29 | $39.75 | $98.34 | 268,600 | — | — |
| 2017-09-28 | $39.65 | $98.10 | 204,000 | — | — |
| 2017-09-27 | $39.60 | $97.97 | 214,600 | — | — |
| 2017-09-26 | $39.61 | $98.00 | 176,700 | — | — |
| 2017-09-25 | $39.75 | $98.34 | 156,300 | — | — |
| 2017-09-22 | $39.92 | $98.76 | 113,100 | — | — |
| 2017-09-21 | $39.71 | $98.25 | 148,300 | — | — |
| 2017-09-20 | $39.76 | $98.37 | 149,600 | — | — |
| 2017-09-19 | $39.94 | $98.34 | 165,900 | — | — |
| 2017-09-18 | $39.91 | $98.27 | 179,300 | — | — |
| 2017-09-15 | $39.95 | $98.37 | 252,500 | — | — |
| 2017-09-14 | $40.01 | $98.52 | 196,800 | — | — |
| 2017-09-13 | $39.98 | $98.44 | 555,700 | — | — |
| 2017-09-12 | $39.54 | $97.36 | 190,800 | — | — |
| 2017-09-11 | $39.41 | $97.04 | 143,900 | — | — |
| 2017-09-08 | $39.23 | $96.60 | 157,800 | — | — |
| 2017-09-07 | $39.03 | $96.10 | 148,300 | — | — |
| 2017-09-06 | $39.20 | $96.52 | 224,100 | — | — |
| 2017-09-05 | $39.17 | $96.45 | 252,300 | — | — |
| 2017-09-01 | $39.48 | $97.21 | 239,900 | — | — |
| 2017-08-31 | $39.19 | $96.50 | 290,100 | — | — |
| 2017-08-30 | $39.44 | $97.11 | 196,300 | — | — |
| 2017-08-29 | $39.41 | $97.04 | 234,700 | — | — |
| 2017-08-28 | $39.31 | $96.79 | 161,500 | — | — |
| 2017-08-25 | $39.40 | $97.01 | 147,200 | — | — |
| 2017-08-24 | $39.37 | $96.94 | 186,300 | — | — |
| 2017-08-23 | $39.35 | $96.89 | 127,700 | — | — |
| 2017-08-22 | $39.33 | $96.84 | 124,200 | — | — |
| 2017-08-21 | $39.12 | $96.32 | 147,300 | — | — |
| 2017-08-18 | $39.28 | $96.72 | 222,900 | — | — |
| 2017-08-17 | $39.58 | $97.46 | 171,900 | — | — |
| 2017-08-16 | $40.04 | $98.13 | 202,600 | — | — |
| 2017-08-15 | $40.28 | $98.72 | 207,500 | — | — |
| 2017-08-14 | $40.27 | $98.70 | 153,500 | — | — |
| 2017-08-11 | $39.86 | $97.69 | 288,100 | — | — |
| 2017-08-10 | $39.89 | $97.77 | 192,400 | — | — |
| 2017-08-09 | $40.40 | $99.02 | 278,500 | — | — |
| 2017-08-08 | $40.22 | $98.58 | 283,500 | — | — |
| 2017-08-07 | $39.85 | $97.67 | 305,500 | — | — |
| 2017-08-04 | $39.25 | $96.20 | 230,200 | — | — |
| 2017-08-03 | $39.30 | $96.32 | 206,300 | — | — |
| 2017-08-02 | $39.40 | $96.57 | 239,300 | — | — |
| 2017-08-01 | $38.84 | $95.19 | 136,900 | — | — |
| 2017-07-31 | $38.75 | $94.97 | 162,700 | — | — |
| 2017-07-28 | $38.69 | $94.83 | 146,300 | — | — |
| 2017-07-27 | $38.88 | $95.29 | 111,900 | — | — |
| 2017-07-26 | $38.80 | $95.10 | 136,100 | — | — |
| 2017-07-25 | $38.69 | $94.83 | 100,100 | — | — |
| 2017-07-24 | $38.58 | $94.56 | 134,900 | — | — |
| 2017-07-21 | $38.54 | $94.46 | 127,200 | — | — |
| 2017-07-20 | $38.57 | $94.53 | 113,500 | — | — |
| 2017-07-19 | $38.58 | $94.56 | 181,300 | — | — |
| 2017-07-18 | $38.65 | $94.73 | 195,800 | — | — |
| 2017-07-17 | $38.72 | $94.45 | 189,900 | — | — |
| 2017-07-14 | $38.68 | $94.35 | 129,000 | — | — |
| 2017-07-13 | $38.58 | $94.10 | 147,300 | — | — |
| 2017-07-12 | $38.62 | $94.20 | 138,700 | — | — |
| 2017-07-11 | $38.58 | $94.10 | 154,900 | — | — |
| 2017-07-10 | $38.43 | $93.74 | 162,300 | — | — |
| 2017-07-07 | $38.39 | $93.64 | 110,600 | — | — |
| 2017-07-06 | $38.31 | $93.45 | 157,900 | — | — |
| 2017-07-05 | $38.31 | $93.45 | 209,700 | — | — |
| 2017-07-03 | $38.13 | $93.01 | 165,100 | — | — |
| 2017-06-30 | $38.46 | $93.81 | 253,400 | — | — |
| 2017-06-29 | $38.80 | $94.64 | 231,200 | — | — |
| 2017-06-28 | $38.66 | $94.30 | 237,600 | — | — |
| 2017-06-27 | $38.84 | $94.29 | 224,600 | — | — |
| 2017-06-26 | $38.93 | $94.51 | 192,300 | — | — |
| 2017-06-23 | $38.85 | $94.31 | 151,900 | — | — |
| 2017-06-22 | $38.46 | $93.36 | 120,100 | — | — |
| 2017-06-21 | $38.49 | $93.44 | 159,400 | — | — |
| 2017-06-20 | $38.37 | $93.15 | 223,800 | — | — |
| 2017-06-19 | $38.72 | $94.00 | 314,300 | — | — |
| 2017-06-16 | $38.99 | $94.65 | 217,200 | — | — |
| 2017-06-15 | $38.83 | $94.26 | 164,400 | — | — |
| 2017-06-14 | $39.08 | $94.20 | 223,900 | — | — |
| 2017-06-13 | $38.97 | $93.94 | 258,900 | — | — |
| 2017-06-12 | $39.22 | $94.54 | 284,300 | — | — |
| 2017-06-09 | $38.60 | $93.05 | 263,700 | — | — |
| 2017-06-08 | $38.20 | $92.08 | 128,400 | — | — |
| 2017-06-07 | $38.10 | $91.84 | 175,000 | — | — |
| 2017-06-06 | $38.34 | $92.42 | 294,500 | — | — |
| 2017-06-05 | $38.55 | $92.92 | 219,700 | — | — |
| 2017-06-02 | $38.52 | $92.85 | 211,000 | — | — |
| 2017-06-01 | $38.71 | $93.31 | 176,900 | — | — |
| 2017-05-31 | $38.12 | $91.89 | 292,000 | — | — |
| 2017-05-30 | $38.40 | $92.56 | 178,700 | — | — |
| 2017-05-26 | $38.52 | $92.85 | 255,600 | — | — |
| 2017-05-25 | $38.51 | $92.83 | 198,500 | — | — |
| 2017-05-24 | $38.63 | $93.12 | 136,000 | — | — |
| 2017-05-23 | $38.52 | $92.85 | 168,400 | — | — |
| 2017-05-22 | $38.27 | $92.25 | 237,200 | — | — |
| 2017-05-19 | $38.17 | $92.01 | 289,700 | — | — |
| 2017-05-18 | $38.08 | $91.79 | 233,600 | — | — |
| 2017-05-17 | $38.14 | $91.94 | 370,500 | — | — |
| 2017-05-16 | $38.43 | $92.19 | 322,400 | — | — |
| 2017-05-15 | $38.49 | $92.33 | 454,500 | — | — |
| 2017-05-12 | $38.40 | $92.12 | 254,900 | — | — |
| 2017-05-11 | $38.20 | $91.64 | 397,900 | — | — |
| 2017-05-10 | $37.80 | $90.68 | 1,471,500 | — | — |
| 2017-05-09 | $39.89 | $95.69 | 203,300 | — | — |
| 2017-05-08 | $40.01 | $95.98 | 303,000 | — | — |
| 2017-05-05 | $40.28 | $96.63 | 325,100 | — | — |
| 2017-05-04 | $39.35 | $94.40 | 472,200 | — | — |
| 2017-05-03 | $39.99 | $95.93 | 407,800 | — | — |
| 2017-05-02 | $40.36 | $96.82 | 206,900 | — | — |
| 2017-05-01 | $40.13 | $96.27 | 224,600 | — | — |
| 2017-04-28 | $40.04 | $96.05 | 469,400 | — | — |
| 2017-04-27 | $40.39 | $96.89 | 231,200 | — | — |
| 2017-04-26 | $39.92 | $95.76 | 204,100 | — | — |
| 2017-04-25 | $39.80 | $95.48 | 195,200 | — | — |
| 2017-04-24 | $39.56 | $94.90 | 187,700 | — | — |
| 2017-04-21 | $39.50 | $94.76 | 258,400 | — | — |
| 2017-04-20 | $39.13 | $93.87 | 174,500 | — | — |
| 2017-04-19 | $38.84 | $93.17 | 128,400 | — | — |
| 2017-04-18 | $38.84 | $93.17 | 259,800 | — | — |
| 2017-04-17 | $39.00 | $93.11 | 271,600 | — | — |
| 2017-04-13 | $38.54 | $92.01 | 293,400 | — | — |
| 2017-04-12 | $38.72 | $92.44 | 278,100 | — | — |
| 2017-04-11 | $38.69 | $92.37 | 212,300 | — | — |
| 2017-04-10 | $38.44 | $91.78 | 245,800 | — | — |
| 2017-04-07 | $38.34 | $91.54 | 207,900 | — | — |
| 2017-04-06 | $38.24 | $91.30 | 258,400 | — | — |
| 2017-04-05 | $38.08 | $90.92 | 285,200 | — | — |
| 2017-04-04 | $38.39 | $91.66 | 281,500 | — | — |
| 2017-04-03 | $38.40 | $91.68 | 259,000 | — | — |
| 2017-03-31 | $38.27 | $91.37 | 377,900 | — | — |
| 2017-03-30 | $38.26 | $91.35 | 213,900 | — | — |
| 2017-03-29 | $37.85 | $90.37 | 220,900 | — | — |
| 2017-03-28 | $37.73 | $90.08 | 281,300 | — | — |
| 2017-03-27 | $37.34 | $89.15 | 194,700 | — | — |
| 2017-03-24 | $37.20 | $88.82 | 168,600 | — | — |
| 2017-03-23 | $36.96 | $88.24 | 186,800 | — | — |
| 2017-03-22 | $36.88 | $88.05 | 238,400 | — | — |
| 2017-03-21 | $37.08 | $88.53 | 252,000 | — | — |
| 2017-03-20 | $37.62 | $89.82 | 178,300 | — | — |
| 2017-03-17 | $37.72 | $90.06 | 349,300 | — | — |
| 2017-03-16 | $37.33 | $88.68 | 551,300 | — | — |
| 2017-03-15 | $37.57 | $89.25 | 236,000 | — | — |
| 2017-03-14 | $37.11 | $88.16 | 168,200 | — | — |
| 2017-03-13 | $37.15 | $88.26 | 223,800 | — | — |
| 2017-03-10 | $36.96 | $87.81 | 187,900 | — | — |
| 2017-03-09 | $36.62 | $87.00 | 188,600 | — | — |
| 2017-03-08 | $36.83 | $87.50 | 224,200 | — | — |
| 2017-03-07 | $36.99 | $87.88 | 178,900 | — | — |
| 2017-03-06 | $37.00 | $87.90 | 164,000 | — | — |
| 2017-03-03 | $37.13 | $88.21 | 214,200 | — | — |
| 2017-03-02 | $36.92 | $87.71 | 256,400 | — | — |
| 2017-03-01 | $36.87 | $87.59 | 320,200 | — | — |
| 2017-02-28 | $36.99 | $87.88 | 318,900 | — | — |
| 2017-02-27 | $37.02 | $87.95 | 345,300 | — | — |
| 2017-02-24 | $37.48 | $89.04 | 231,000 | — | — |
| 2017-02-23 | $37.43 | $88.92 | 188,900 | — | — |
| 2017-02-22 | $37.42 | $88.90 | 176,400 | — | — |
| 2017-02-21 | $37.47 | $89.02 | 185,600 | — | — |
| 2017-02-17 | $37.26 | $88.52 | 222,900 | — | — |
| 2017-02-16 | $37.38 | $88.36 | 286,800 | — | — |
| 2017-02-15 | $37.43 | $88.48 | 220,400 | — | — |
| 2017-02-14 | $37.29 | $88.15 | 215,300 | — | — |
| 2017-02-13 | $37.05 | $87.58 | 206,000 | — | — |
| 2017-02-10 | $36.91 | $87.25 | 290,000 | — | — |
| 2017-02-09 | $36.70 | $86.76 | 319,800 | — | — |
| 2017-02-08 | $36.75 | $86.87 | 197,600 | — | — |
| 2017-02-07 | $36.66 | $86.66 | 197,000 | — | — |
| 2017-02-06 | $36.73 | $86.83 | 235,900 | — | — |
| 2017-02-03 | $36.49 | $86.26 | 380,200 | — | — |
| 2017-02-02 | $36.21 | $85.60 | 223,300 | — | — |
| 2017-02-01 | $36.11 | $85.36 | 386,200 | — | — |
| 2017-01-31 | $35.39 | $83.66 | 325,500 | — | — |
| 2017-01-30 | $35.67 | $84.32 | 482,900 | — | — |
| 2017-01-27 | $35.88 | $84.82 | 386,300 | — | — |
| 2017-01-26 | $35.99 | $85.08 | 347,300 | — | — |
| 2017-01-25 | $36.25 | $85.69 | 329,300 | — | — |
| 2017-01-24 | $36.32 | $85.86 | 387,700 | — | — |
| 2017-01-23 | $36.47 | $86.21 | 341,000 | — | — |
| 2017-01-20 | $36.75 | $86.87 | 293,700 | — | — |
| 2017-01-19 | $36.76 | $86.90 | 267,100 | — | — |
| 2017-01-18 | $36.85 | $87.11 | 218,700 | — | — |
| 2017-01-17 | $36.94 | $86.89 | 578,300 | — | — |
| 2017-01-13 | $36.87 | $86.72 | 261,800 | — | — |
| 2017-01-12 | $36.93 | $86.86 | 279,400 | — | — |
| 2017-01-11 | $36.71 | $86.35 | 315,000 | — | — |
| 2017-01-10 | $36.50 | $85.85 | 256,200 | — | — |
| 2017-01-09 | $36.39 | $85.59 | 347,300 | — | — |
| 2017-01-06 | $36.83 | $86.63 | 217,700 | — | — |
| 2017-01-05 | $36.93 | $86.86 | 338,400 | — | — |
| 2017-01-04 | $37.00 | $87.03 | 560,900 | — | — |
| 2017-01-03 | $36.74 | $86.42 | 415,400 | — | — |