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
- 2016-05-24 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 | $32.48 | $33.77 | 42,000 | — | — |
| 2017-12-28 | $32.71 | $34.01 | 63,200 | — | — |
| 2017-12-27 | $32.47 | $33.76 | 30,200 | — | — |
| 2017-12-26 | $32.22 | $33.50 | 33,900 | — | — |
| 2017-12-22 | $32.10 | $33.37 | 19,100 | — | — |
| 2017-12-21 | $32.35 | $33.63 | 30,600 | — | — |
| 2017-12-20 | $31.66 | $32.92 | 11,200 | — | — |
| 2017-12-19 | $32.00 | $33.27 | 29,500 | — | — |
| 2017-12-18 | $32.61 | $33.90 | 43,500 | — | — |
| 2017-12-15 | $31.89 | $33.15 | 119,700 | — | — |
| 2017-12-14 | $31.09 | $32.32 | 75,100 | — | — |
| 2017-12-13 | $31.28 | $32.52 | 48,400 | — | — |
| 2017-12-12 | $31.46 | $32.71 | 38,800 | — | — |
| 2017-12-11 | $31.59 | $32.84 | 29,200 | — | — |
| 2017-12-08 | $31.82 | $33.08 | 32,600 | — | — |
| 2017-12-07 | $32.29 | $33.57 | 35,700 | — | — |
| 2017-12-06 | $32.61 | $33.90 | 51,900 | — | — |
| 2017-12-05 | $33.50 | $34.83 | 80,500 | — | — |
| 2017-12-04 | $33.52 | $34.85 | 103,500 | — | — |
| 2017-12-01 | $32.74 | $34.04 | 70,200 | — | — |
| 2017-11-30 | $33.25 | $34.57 | 90,200 | — | — |
| 2017-11-29 | $33.11 | $34.42 | 67,700 | — | — |
| 2017-11-28 | $32.00 | $33.27 | 87,500 | — | — |
| 2017-11-27 | $31.27 | $32.51 | 43,300 | — | — |
| 2017-11-24 | $31.33 | $32.57 | 26,600 | — | — |
| 2017-11-22 | $31.59 | $32.84 | 31,900 | — | — |
| 2017-11-21 | $31.75 | $33.01 | 43,600 | — | — |
| 2017-11-20 | $31.55 | $32.80 | 40,500 | — | — |
| 2017-11-17 | $31.25 | $32.49 | 46,400 | — | — |
| 2017-11-16 | $31.03 | $32.26 | 39,500 | — | — |
| 2017-11-15 | $30.89 | $31.91 | 32,800 | — | — |
| 2017-11-14 | $31.01 | $32.03 | 29,200 | — | — |
| 2017-11-13 | $30.77 | $31.78 | 52,400 | — | — |
| 2017-11-10 | $30.65 | $31.66 | 38,400 | — | — |
| 2017-11-09 | $30.74 | $31.75 | 62,300 | — | — |
| 2017-11-08 | $30.66 | $31.67 | 65,100 | — | — |
| 2017-11-07 | $30.82 | $31.83 | 91,700 | — | — |
| 2017-11-06 | $31.92 | $32.97 | 38,600 | — | — |
| 2017-11-03 | $32.13 | $33.19 | 96,600 | — | — |
| 2017-11-02 | $32.64 | $33.71 | 59,100 | — | — |
| 2017-11-01 | $32.30 | $33.36 | 97,300 | — | — |
| 2017-10-31 | $32.45 | $33.52 | 158,500 | — | — |
| 2017-10-30 | $32.03 | $33.08 | 121,800 | — | — |
| 2017-10-27 | $32.49 | $33.56 | 229,300 | — | — |
| 2017-10-26 | $35.99 | $37.17 | 47,900 | — | — |
| 2017-10-25 | $35.63 | $36.80 | 106,300 | — | — |
| 2017-10-24 | $35.74 | $36.92 | 58,300 | — | — |
| 2017-10-23 | $35.35 | $36.51 | 45,000 | — | — |
| 2017-10-20 | $35.75 | $36.93 | 80,000 | — | — |
| 2017-10-19 | $35.70 | $36.88 | 55,500 | — | — |
| 2017-10-18 | $35.34 | $36.50 | 114,500 | — | — |
| 2017-10-17 | $33.85 | $34.96 | 158,500 | — | — |
| 2017-10-16 | $33.03 | $34.12 | 54,700 | — | — |
| 2017-10-13 | $33.10 | $34.19 | 33,600 | — | — |
| 2017-10-12 | $33.09 | $34.18 | 43,900 | — | — |
| 2017-10-11 | $33.17 | $34.26 | 45,100 | — | — |
| 2017-10-10 | $33.25 | $34.34 | 89,200 | — | — |
| 2017-10-09 | $32.94 | $34.02 | 24,400 | — | — |
| 2017-10-06 | $33.07 | $34.16 | 33,900 | — | — |
| 2017-10-05 | $32.90 | $33.98 | 28,900 | — | — |
| 2017-10-04 | $32.50 | $33.57 | 45,000 | — | — |
| 2017-10-03 | $32.70 | $33.78 | 49,700 | — | — |
| 2017-10-02 | $32.30 | $33.36 | 78,500 | — | — |
| 2017-09-29 | $31.68 | $32.72 | 117,500 | — | — |
| 2017-09-28 | $31.85 | $32.90 | 154,900 | — | — |
| 2017-09-27 | $31.60 | $32.64 | 402,300 | — | — |
| 2017-09-26 | $31.73 | $32.77 | 115,900 | — | — |
| 2017-09-25 | $31.68 | $32.72 | 68,300 | — | — |
| 2017-09-22 | $31.67 | $32.71 | 38,600 | — | — |
| 2017-09-21 | $31.74 | $32.79 | 95,400 | — | — |
| 2017-09-20 | $32.12 | $33.18 | 55,600 | — | — |
| 2017-09-19 | $31.41 | $32.44 | 52,000 | — | — |
| 2017-09-18 | $31.19 | $32.22 | 69,200 | — | — |
| 2017-09-15 | $30.15 | $31.14 | 177,500 | — | — |
| 2017-09-14 | $30.41 | $31.41 | 96,100 | — | — |
| 2017-09-13 | $31.09 | $32.11 | 41,400 | — | — |
| 2017-09-12 | $30.96 | $31.98 | 28,900 | — | — |
| 2017-09-11 | $30.57 | $31.58 | 65,700 | — | — |
| 2017-09-08 | $30.17 | $31.16 | 68,600 | — | — |
| 2017-09-07 | $29.87 | $30.85 | 75,600 | — | — |
| 2017-09-06 | $30.22 | $31.21 | 58,300 | — | — |
| 2017-09-05 | $30.37 | $31.37 | 81,500 | — | — |
| 2017-09-01 | $30.71 | $31.72 | 40,100 | — | — |
| 2017-08-31 | $30.54 | $31.55 | 99,200 | — | — |
| 2017-08-30 | $29.82 | $30.80 | 68,700 | — | — |
| 2017-08-29 | $29.91 | $30.89 | 93,000 | — | — |
| 2017-08-28 | $29.78 | $30.76 | 54,800 | — | — |
| 2017-08-25 | $29.85 | $30.83 | 35,700 | — | — |
| 2017-08-24 | $29.67 | $30.65 | 52,400 | — | — |
| 2017-08-23 | $29.89 | $30.87 | 64,300 | — | — |
| 2017-08-22 | $29.81 | $30.79 | 71,800 | — | — |
| 2017-08-21 | $29.70 | $30.68 | 66,200 | — | — |
| 2017-08-18 | $29.33 | $30.30 | 79,300 | — | — |
| 2017-08-17 | $29.27 | $30.23 | 82,300 | — | — |
| 2017-08-16 | $29.84 | $30.82 | 53,500 | — | — |
| 2017-08-15 | $30.50 | $31.30 | 87,200 | — | — |
| 2017-08-14 | $30.88 | $31.69 | 101,300 | — | — |
| 2017-08-11 | $29.51 | $30.28 | 99,400 | — | — |
| 2017-08-10 | $29.45 | $30.22 | 65,000 | — | — |
| 2017-08-09 | $30.26 | $31.05 | 58,700 | — | — |
| 2017-08-08 | $30.72 | $31.52 | 81,700 | — | — |
| 2017-08-07 | $30.99 | $31.80 | 144,400 | — | — |
| 2017-08-04 | $31.46 | $32.28 | 116,700 | — | — |
| 2017-08-03 | $31.80 | $32.63 | 128,000 | — | — |
| 2017-08-02 | $31.73 | $32.56 | 99,500 | — | — |
| 2017-08-01 | $31.99 | $32.83 | 111,000 | — | — |
| 2017-07-31 | $31.76 | $32.59 | 147,600 | — | — |
| 2017-07-28 | $32.25 | $33.09 | 196,100 | — | — |
| 2017-07-27 | $33.79 | $34.67 | 80,400 | — | — |
| 2017-07-26 | $33.61 | $34.49 | 69,700 | — | — |
| 2017-07-25 | $33.88 | $34.77 | 70,300 | — | — |
| 2017-07-24 | $33.41 | $34.28 | 45,400 | — | — |
| 2017-07-21 | $33.40 | $34.27 | 68,400 | — | — |
| 2017-07-20 | $33.89 | $34.78 | 39,000 | — | — |
| 2017-07-19 | $33.84 | $34.72 | 43,900 | — | — |
| 2017-07-18 | $33.77 | $34.65 | 25,500 | — | — |
| 2017-07-17 | $33.92 | $34.81 | 49,800 | — | — |
| 2017-07-14 | $33.78 | $34.66 | 33,800 | — | — |
| 2017-07-13 | $33.92 | $34.81 | 32,600 | — | — |
| 2017-07-12 | $34.03 | $34.92 | 101,500 | — | — |
| 2017-07-11 | $33.95 | $34.84 | 232,400 | — | — |
| 2017-07-10 | $33.55 | $34.43 | 96,300 | — | — |
| 2017-07-07 | $33.65 | $34.53 | 125,000 | — | — |
| 2017-07-06 | $33.47 | $34.35 | 91,100 | — | — |
| 2017-07-05 | $33.58 | $34.46 | 71,800 | — | — |
| 2017-07-03 | $33.94 | $34.83 | 76,300 | — | — |
| 2017-06-30 | $33.52 | $34.40 | 56,300 | — | — |
| 2017-06-29 | $33.67 | $34.55 | 192,900 | — | — |
| 2017-06-28 | $33.67 | $34.55 | 104,900 | — | — |
| 2017-06-27 | $33.69 | $34.57 | 54,000 | — | — |
| 2017-06-26 | $33.73 | $34.61 | 96,800 | — | — |
| 2017-06-23 | $33.61 | $34.49 | 1,352,500 | — | — |
| 2017-06-22 | $33.35 | $34.22 | 62,000 | — | — |
| 2017-06-21 | $33.72 | $34.60 | 44,300 | — | — |
| 2017-06-20 | $33.99 | $34.88 | 38,900 | — | — |
| 2017-06-19 | $34.35 | $35.25 | 88,100 | — | — |
| 2017-06-16 | $34.50 | $35.40 | 250,900 | — | — |
| 2017-06-15 | $34.65 | $35.56 | 170,500 | — | — |
| 2017-06-14 | $35.25 | $36.17 | 74,200 | — | — |
| 2017-06-13 | $35.43 | $36.36 | 160,400 | — | — |
| 2017-06-12 | $34.75 | $35.66 | 266,700 | — | — |
| 2017-06-09 | $34.95 | $35.86 | 54,300 | — | — |
| 2017-06-08 | $34.44 | $35.34 | 59,200 | — | — |
| 2017-06-07 | $34.58 | $35.48 | 46,200 | — | — |
| 2017-06-06 | $34.78 | $35.69 | 49,000 | — | — |
| 2017-06-05 | $35.12 | $36.04 | 41,300 | — | — |
| 2017-06-02 | $35.02 | $35.94 | 40,700 | — | — |
| 2017-06-01 | $34.56 | $35.46 | 64,800 | — | — |
| 2017-05-31 | $34.94 | $35.85 | 88,400 | — | — |
| 2017-05-30 | $34.65 | $35.56 | 35,100 | — | — |
| 2017-05-26 | $34.30 | $35.20 | 35,700 | — | — |
| 2017-05-25 | $34.57 | $35.47 | 24,200 | — | — |
| 2017-05-24 | $34.88 | $35.79 | 37,500 | — | — |
| 2017-05-23 | $35.21 | $36.13 | 25,300 | — | — |
| 2017-05-22 | $34.81 | $35.72 | 28,700 | — | — |
| 2017-05-19 | $34.38 | $35.28 | 30,900 | — | — |
| 2017-05-18 | $33.95 | $34.84 | 33,200 | — | — |
| 2017-05-17 | $33.42 | $34.29 | 39,100 | — | — |
| 2017-05-16 | $34.89 | $35.80 | 28,700 | — | — |
| 2017-05-15 | $35.34 | $36.26 | 23,100 | — | — |
| 2017-05-12 | $35.27 | $36.19 | 17,400 | — | — |
| 2017-05-11 | $35.29 | $36.21 | 53,000 | — | — |
| 2017-05-10 | $35.32 | $36.24 | 27,500 | — | — |
| 2017-05-09 | $35.30 | $36.02 | 20,400 | — | — |
| 2017-05-08 | $35.57 | $36.29 | 21,100 | — | — |
| 2017-05-05 | $35.96 | $36.69 | 33,900 | — | — |
| 2017-05-04 | $36.02 | $36.75 | 89,000 | — | — |
| 2017-05-03 | $35.48 | $36.20 | 47,900 | — | — |
| 2017-05-02 | $34.84 | $35.55 | 34,800 | — | — |
| 2017-05-01 | $34.54 | $35.24 | 78,400 | — | — |
| 2017-04-28 | $34.50 | $35.20 | 75,400 | — | — |
| 2017-04-27 | $33.29 | $33.97 | 35,300 | — | — |
| 2017-04-26 | $33.87 | $34.56 | 16,700 | — | — |
| 2017-04-25 | $33.99 | $34.68 | 28,300 | — | — |
| 2017-04-24 | $33.43 | $34.11 | 44,800 | — | — |
| 2017-04-21 | $32.90 | $33.57 | 26,300 | — | — |
| 2017-04-20 | $32.78 | $33.45 | 27,400 | — | — |
| 2017-04-19 | $32.18 | $32.83 | 30,500 | — | — |
| 2017-04-18 | $31.81 | $32.46 | 35,000 | — | — |
| 2017-04-17 | $31.93 | $32.58 | 28,000 | — | — |
| 2017-04-13 | $31.91 | $32.56 | 34,500 | — | — |
| 2017-04-12 | $32.48 | $33.14 | 45,200 | — | — |
| 2017-04-11 | $32.73 | $33.40 | 25,900 | — | — |
| 2017-04-10 | $32.13 | $32.78 | 27,200 | — | — |
| 2017-04-07 | $33.17 | $33.84 | 34,000 | — | — |
| 2017-04-06 | $33.07 | $33.74 | 26,900 | — | — |
| 2017-04-05 | $32.92 | $33.59 | 36,400 | — | — |
| 2017-04-04 | $34.30 | $35.00 | 45,700 | — | — |
| 2017-04-03 | $34.30 | $35.00 | 40,000 | — | — |
| 2017-03-31 | $34.39 | $35.09 | 40,000 | — | — |
| 2017-03-30 | $34.30 | $35.00 | 41,600 | — | — |
| 2017-03-29 | $33.24 | $33.92 | 38,100 | — | — |
| 2017-03-28 | $33.23 | $33.91 | 48,300 | — | — |
| 2017-03-27 | $32.85 | $33.52 | 24,700 | — | — |
| 2017-03-24 | $33.22 | $33.90 | 50,400 | — | — |
| 2017-03-23 | $33.12 | $33.79 | 47,200 | — | — |
| 2017-03-22 | $32.51 | $33.17 | 74,300 | — | — |
| 2017-03-21 | $32.25 | $32.91 | 99,800 | — | — |
| 2017-03-20 | $33.91 | $34.60 | 33,000 | — | — |
| 2017-03-17 | $34.38 | $35.08 | 37,900 | — | — |
| 2017-03-16 | $34.16 | $34.85 | 21,500 | — | — |
| 2017-03-15 | $33.94 | $34.63 | 31,600 | — | — |
| 2017-03-14 | $33.97 | $34.66 | 18,900 | — | — |
| 2017-03-13 | $34.15 | $34.84 | 51,700 | — | — |
| 2017-03-10 | $34.00 | $34.69 | 76,200 | — | — |
| 2017-03-09 | $34.65 | $35.35 | 20,600 | — | — |
| 2017-03-08 | $34.83 | $35.54 | 59,700 | — | — |
| 2017-03-07 | $34.93 | $35.64 | 64,600 | — | — |
| 2017-03-06 | $34.91 | $35.62 | 79,700 | — | — |
| 2017-03-03 | $35.05 | $35.76 | 79,700 | — | — |
| 2017-03-02 | $35.52 | $36.24 | 24,900 | — | — |
| 2017-03-01 | $35.80 | $36.53 | 66,100 | — | — |
| 2017-02-28 | $35.16 | $35.88 | 63,900 | — | — |
| 2017-02-27 | $35.45 | $36.17 | 64,800 | — | — |
| 2017-02-24 | $35.26 | $35.98 | 31,000 | — | — |
| 2017-02-23 | $35.30 | $36.02 | 30,700 | — | — |
| 2017-02-22 | $35.29 | $36.01 | 23,400 | — | — |
| 2017-02-21 | $35.20 | $35.92 | 34,000 | — | — |
| 2017-02-17 | $35.14 | $35.85 | 77,800 | — | — |
| 2017-02-16 | $34.80 | $35.51 | 44,800 | — | — |
| 2017-02-15 | $34.81 | $35.52 | 48,300 | — | — |
| 2017-02-14 | $34.41 | $34.91 | 43,200 | — | — |
| 2017-02-13 | $34.06 | $34.55 | 47,200 | — | — |
| 2017-02-10 | $33.11 | $33.59 | 32,200 | — | — |
| 2017-02-09 | $33.28 | $33.76 | 16,800 | — | — |
| 2017-02-08 | $33.20 | $33.68 | 13,200 | — | — |
| 2017-02-07 | $33.11 | $33.59 | 13,700 | — | — |
| 2017-02-06 | $33.43 | $33.91 | 13,700 | — | — |
| 2017-02-03 | $33.90 | $34.39 | 15,000 | — | — |
| 2017-02-02 | $33.22 | $33.70 | 36,700 | — | — |
| 2017-02-01 | $33.32 | $33.80 | 39,500 | — | — |
| 2017-01-31 | $33.86 | $34.35 | 23,400 | — | — |
| 2017-01-30 | $34.08 | $34.57 | 20,300 | — | — |
| 2017-01-27 | $34.05 | $34.54 | 52,400 | — | — |
| 2017-01-26 | $34.72 | $35.22 | 20,800 | — | — |
| 2017-01-25 | $34.78 | $35.28 | 19,600 | — | — |
| 2017-01-24 | $33.89 | $34.38 | 37,900 | — | — |
| 2017-01-23 | $33.24 | $33.72 | 30,800 | — | — |
| 2017-01-20 | $32.45 | $32.92 | 50,500 | — | — |
| 2017-01-19 | $33.07 | $33.55 | 42,600 | — | — |
| 2017-01-18 | $32.99 | $33.47 | 36,100 | — | — |
| 2017-01-17 | $33.22 | $33.70 | 25,700 | — | — |
| 2017-01-13 | $34.36 | $34.86 | 50,800 | — | — |
| 2017-01-12 | $34.58 | $35.08 | 27,400 | — | — |
| 2017-01-11 | $35.45 | $35.96 | 22,100 | — | — |
| 2017-01-10 | $35.28 | $35.79 | 35,300 | — | — |
| 2017-01-09 | $34.89 | $35.39 | 23,600 | — | — |
| 2017-01-06 | $35.35 | $35.86 | 27,800 | — | — |
| 2017-01-05 | $35.20 | $35.71 | 38,600 | — | — |
| 2017-01-04 | $35.45 | $35.96 | 62,300 | — | — |
| 2017-01-03 | $35.47 | $35.98 | 61,600 | — | — |