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
- 2008-08-13 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 | $35.73 | $35.73 | 51,400 | — | — |
| 2017-12-28 | $35.81 | $35.81 | 91,500 | — | — |
| 2017-12-27 | $35.74 | $35.74 | 75,300 | — | — |
| 2017-12-26 | $35.77 | $35.77 | 35,300 | — | — |
| 2017-12-22 | $35.64 | $35.64 | 103,900 | — | — |
| 2017-12-21 | $35.74 | $35.74 | 93,600 | — | — |
| 2017-12-20 | $35.65 | $35.65 | 92,300 | — | — |
| 2017-12-19 | $35.40 | $35.40 | 108,600 | — | — |
| 2017-12-18 | $35.75 | $35.75 | 49,500 | — | — |
| 2017-12-15 | $35.21 | $35.21 | 576,500 | — | — |
| 2017-12-14 | $34.76 | $34.76 | 82,800 | — | — |
| 2017-12-13 | $35.68 | $35.68 | 57,000 | — | — |
| 2017-12-12 | $35.86 | $35.86 | 67,000 | — | — |
| 2017-12-11 | $36.67 | $36.67 | 86,000 | — | — |
| 2017-12-08 | $36.04 | $36.04 | 51,700 | — | — |
| 2017-12-07 | $35.63 | $35.63 | 82,100 | — | — |
| 2017-12-06 | $35.46 | $35.46 | 67,200 | — | — |
| 2017-12-05 | $34.95 | $34.95 | 55,600 | — | — |
| 2017-12-04 | $35.36 | $35.36 | 125,200 | — | — |
| 2017-12-01 | $35.19 | $35.19 | 93,500 | — | — |
| 2017-11-30 | $35.56 | $35.56 | 128,700 | — | — |
| 2017-11-29 | $36.42 | $36.42 | 60,400 | — | — |
| 2017-11-28 | $35.93 | $35.93 | 119,600 | — | — |
| 2017-11-27 | $34.89 | $34.89 | 64,900 | — | — |
| 2017-11-24 | $34.72 | $34.72 | 33,300 | — | — |
| 2017-11-22 | $34.88 | $34.88 | 34,800 | — | — |
| 2017-11-21 | $35.01 | $35.01 | 80,000 | — | — |
| 2017-11-20 | $34.53 | $34.53 | 89,300 | — | — |
| 2017-11-17 | $33.78 | $33.78 | 70,500 | — | — |
| 2017-11-16 | $33.47 | $33.47 | 200,400 | — | — |
| 2017-11-15 | $32.18 | $32.18 | 62,000 | — | — |
| 2017-11-14 | $32.47 | $32.47 | 99,800 | — | — |
| 2017-11-13 | $32.98 | $32.98 | 91,200 | — | — |
| 2017-11-10 | $33.59 | $33.59 | 115,800 | — | — |
| 2017-11-09 | $34.78 | $34.78 | 416,100 | — | — |
| 2017-11-08 | $33.23 | $33.23 | 188,000 | — | — |
| 2017-11-07 | $33.19 | $33.19 | 113,800 | — | — |
| 2017-11-06 | $33.44 | $33.44 | 122,300 | — | — |
| 2017-11-03 | $31.91 | $31.91 | 136,200 | — | — |
| 2017-11-02 | $30.16 | $30.16 | 381,100 | — | — |
| 2017-11-01 | $31.36 | $31.36 | 144,700 | — | — |
| 2017-10-31 | $31.89 | $31.89 | 104,100 | — | — |
| 2017-10-30 | $31.23 | $31.23 | 73,900 | — | — |
| 2017-10-27 | $31.84 | $31.84 | 89,500 | — | — |
| 2017-10-26 | $31.24 | $31.24 | 53,100 | — | — |
| 2017-10-25 | $30.75 | $30.75 | 60,700 | — | — |
| 2017-10-24 | $30.61 | $30.61 | 63,500 | — | — |
| 2017-10-23 | $30.45 | $30.45 | 52,300 | — | — |
| 2017-10-20 | $30.50 | $30.50 | 62,900 | — | — |
| 2017-10-19 | $30.49 | $30.49 | 97,200 | — | — |
| 2017-10-18 | $30.92 | $30.92 | 302,000 | — | — |
| 2017-10-17 | $30.53 | $30.53 | 90,700 | — | — |
| 2017-10-16 | $30.57 | $30.57 | 70,000 | — | — |
| 2017-10-13 | $30.45 | $30.45 | 141,700 | — | — |
| 2017-10-12 | $30.24 | $30.24 | 77,600 | — | — |
| 2017-10-11 | $30.24 | $30.24 | 105,200 | — | — |
| 2017-10-10 | $30.30 | $30.30 | 105,600 | — | — |
| 2017-10-09 | $29.97 | $29.97 | 102,500 | — | — |
| 2017-10-06 | $29.63 | $29.63 | 217,400 | — | — |
| 2017-10-05 | $30.00 | $30.00 | 105,600 | — | — |
| 2017-10-04 | $29.60 | $29.60 | 210,800 | — | — |
| 2017-10-03 | $29.72 | $29.72 | 147,500 | — | — |
| 2017-10-02 | $29.57 | $29.57 | 167,500 | — | — |
| 2017-09-29 | $29.14 | $29.14 | 87,700 | — | — |
| 2017-09-28 | $28.90 | $28.90 | 109,700 | — | — |
| 2017-09-27 | $28.97 | $28.97 | 97,500 | — | — |
| 2017-09-26 | $28.03 | $28.03 | 69,200 | — | — |
| 2017-09-25 | $27.55 | $27.55 | 96,000 | — | — |
| 2017-09-22 | $27.31 | $27.31 | 82,900 | — | — |
| 2017-09-21 | $26.77 | $26.77 | 81,100 | — | — |
| 2017-09-20 | $26.81 | $26.81 | 57,000 | — | — |
| 2017-09-19 | $26.75 | $26.75 | 64,000 | — | — |
| 2017-09-18 | $26.82 | $26.82 | 61,900 | — | — |
| 2017-09-15 | $26.91 | $26.91 | 172,700 | — | — |
| 2017-09-14 | $26.93 | $26.93 | 90,900 | — | — |
| 2017-09-13 | $26.75 | $26.75 | 118,200 | — | — |
| 2017-09-12 | $26.96 | $26.96 | 210,600 | — | — |
| 2017-09-11 | $25.95 | $25.95 | 108,800 | — | — |
| 2017-09-08 | $26.02 | $26.02 | 167,900 | — | — |
| 2017-09-07 | $24.31 | $24.31 | 172,300 | — | — |
| 2017-09-06 | $25.65 | $25.65 | 151,900 | — | — |
| 2017-09-05 | $25.76 | $25.76 | 104,300 | — | — |
| 2017-09-01 | $25.66 | $25.66 | 52,900 | — | — |
| 2017-08-31 | $25.81 | $25.81 | 94,700 | — | — |
| 2017-08-30 | $25.25 | $25.25 | 110,100 | — | — |
| 2017-08-29 | $25.06 | $25.06 | 130,300 | — | — |
| 2017-08-28 | $24.27 | $24.27 | 80,200 | — | — |
| 2017-08-25 | $23.89 | $23.89 | 42,800 | — | — |
| 2017-08-24 | $23.62 | $23.62 | 49,800 | — | — |
| 2017-08-23 | $23.43 | $23.43 | 97,600 | — | — |
| 2017-08-22 | $23.12 | $23.12 | 98,200 | — | — |
| 2017-08-21 | $23.12 | $23.12 | 63,600 | — | — |
| 2017-08-18 | $23.24 | $23.24 | 145,700 | — | — |
| 2017-08-17 | $23.19 | $23.19 | 151,200 | — | — |
| 2017-08-16 | $23.58 | $23.58 | 92,500 | — | — |
| 2017-08-15 | $24.30 | $24.30 | 73,500 | — | — |
| 2017-08-14 | $25.10 | $25.10 | 85,300 | — | — |
| 2017-08-11 | $25.14 | $25.14 | 100,500 | — | — |
| 2017-08-10 | $24.92 | $24.92 | 135,400 | — | — |
| 2017-08-09 | $25.81 | $25.81 | 169,900 | — | — |
| 2017-08-08 | $26.01 | $26.01 | 173,200 | — | — |
| 2017-08-07 | $26.47 | $26.47 | 102,900 | — | — |
| 2017-08-04 | $26.29 | $26.29 | 102,700 | — | — |
| 2017-08-03 | $26.02 | $26.02 | 271,000 | — | — |
| 2017-08-02 | $31.53 | $31.53 | 65,900 | — | — |
| 2017-08-01 | $31.97 | $31.97 | 52,000 | — | — |
| 2017-07-31 | $31.81 | $31.81 | 44,900 | — | — |
| 2017-07-28 | $31.78 | $31.78 | 77,700 | — | — |
| 2017-07-27 | $31.86 | $31.86 | 56,900 | — | — |
| 2017-07-26 | $31.62 | $31.62 | 68,500 | — | — |
| 2017-07-25 | $31.56 | $31.56 | 75,200 | — | — |
| 2017-07-24 | $31.53 | $31.53 | 66,900 | — | — |
| 2017-07-21 | $31.30 | $31.30 | 115,300 | — | — |
| 2017-07-20 | $31.58 | $31.58 | 83,400 | — | — |
| 2017-07-19 | $31.36 | $31.36 | 68,800 | — | — |
| 2017-07-18 | $30.72 | $30.72 | 54,300 | — | — |
| 2017-07-17 | $30.98 | $30.98 | 45,600 | — | — |
| 2017-07-14 | $30.63 | $30.63 | 49,200 | — | — |
| 2017-07-13 | $30.96 | $30.96 | 49,300 | — | — |
| 2017-07-12 | $30.66 | $30.66 | 40,200 | — | — |
| 2017-07-11 | $30.10 | $30.10 | 96,500 | — | — |
| 2017-07-10 | $30.48 | $30.48 | 52,600 | — | — |
| 2017-07-07 | $31.13 | $31.13 | 33,800 | — | — |
| 2017-07-06 | $30.33 | $30.33 | 73,900 | — | — |
| 2017-07-05 | $31.18 | $31.18 | 68,800 | — | — |
| 2017-07-03 | $31.31 | $31.31 | 31,900 | — | — |
| 2017-06-30 | $31.02 | $31.02 | 64,200 | — | — |
| 2017-06-29 | $30.54 | $30.54 | 91,800 | — | — |
| 2017-06-28 | $31.14 | $31.14 | 72,000 | — | — |
| 2017-06-27 | $30.87 | $30.87 | 87,700 | — | — |
| 2017-06-26 | $30.95 | $30.95 | 49,800 | — | — |
| 2017-06-23 | $30.74 | $30.74 | 341,600 | — | — |
| 2017-06-22 | $30.54 | $30.54 | 64,200 | — | — |
| 2017-06-21 | $30.46 | $30.46 | 81,100 | — | — |
| 2017-06-20 | $30.23 | $30.23 | 81,200 | — | — |
| 2017-06-19 | $30.96 | $30.96 | 45,800 | — | — |
| 2017-06-16 | $31.20 | $31.20 | 159,400 | — | — |
| 2017-06-15 | $31.19 | $31.19 | 88,400 | — | — |
| 2017-06-14 | $31.33 | $31.33 | 70,800 | — | — |
| 2017-06-13 | $31.19 | $31.19 | 152,500 | — | — |
| 2017-06-12 | $31.57 | $31.57 | 121,800 | — | — |
| 2017-06-09 | $31.27 | $31.27 | 107,600 | — | — |
| 2017-06-08 | $30.74 | $30.74 | 109,700 | — | — |
| 2017-06-07 | $30.05 | $30.05 | 109,000 | — | — |
| 2017-06-06 | $29.53 | $29.53 | 85,600 | — | — |
| 2017-06-05 | $29.46 | $29.46 | 65,100 | — | — |
| 2017-06-02 | $29.63 | $29.63 | 94,800 | — | — |
| 2017-06-01 | $29.49 | $29.49 | 85,600 | — | — |
| 2017-05-31 | $29.36 | $29.36 | 115,900 | — | — |
| 2017-05-30 | $28.75 | $28.75 | 137,000 | — | — |
| 2017-05-26 | $29.68 | $29.68 | 93,800 | — | — |
| 2017-05-25 | $29.17 | $29.17 | 185,100 | — | — |
| 2017-05-24 | $29.28 | $29.28 | 212,200 | — | — |
| 2017-05-23 | $28.57 | $28.57 | 118,900 | — | — |
| 2017-05-22 | $28.23 | $28.23 | 89,700 | — | — |
| 2017-05-19 | $28.34 | $28.34 | 115,100 | — | — |
| 2017-05-18 | $28.22 | $28.22 | 110,400 | — | — |
| 2017-05-17 | $28.09 | $28.09 | 118,900 | — | — |
| 2017-05-16 | $29.20 | $29.20 | 183,400 | — | — |
| 2017-05-15 | $29.98 | $29.98 | 224,900 | — | — |
| 2017-05-12 | $30.93 | $30.93 | 161,400 | — | — |
| 2017-05-11 | $31.50 | $31.50 | 200,500 | — | — |
| 2017-05-10 | $31.73 | $31.73 | 213,200 | — | — |
| 2017-05-09 | $33.17 | $33.17 | 281,600 | — | — |
| 2017-05-08 | $34.19 | $34.19 | 193,600 | — | — |
| 2017-05-05 | $35.20 | $35.20 | 226,000 | — | — |
| 2017-05-04 | $33.50 | $33.50 | 403,000 | — | — |
| 2017-05-03 | $41.42 | $41.42 | 91,500 | — | — |
| 2017-05-02 | $42.03 | $42.03 | 62,900 | — | — |
| 2017-05-01 | $42.43 | $42.43 | 69,500 | — | — |
| 2017-04-28 | $42.26 | $42.26 | 56,400 | — | — |
| 2017-04-27 | $43.02 | $43.02 | 60,000 | — | — |
| 2017-04-26 | $43.24 | $43.24 | 80,300 | — | — |
| 2017-04-25 | $42.64 | $42.64 | 70,100 | — | — |
| 2017-04-24 | $42.14 | $42.14 | 54,900 | — | — |
| 2017-04-21 | $41.17 | $41.17 | 170,900 | — | — |
| 2017-04-20 | $40.80 | $40.80 | 99,700 | — | — |
| 2017-04-19 | $40.83 | $40.83 | 76,000 | — | — |
| 2017-04-18 | $41.06 | $41.06 | 73,500 | — | — |
| 2017-04-17 | $40.77 | $40.77 | 88,000 | — | — |
| 2017-04-13 | $40.27 | $40.27 | 123,600 | — | — |
| 2017-04-12 | $40.48 | $40.48 | 98,600 | — | — |
| 2017-04-11 | $41.73 | $41.73 | 68,400 | — | — |
| 2017-04-10 | $40.75 | $40.75 | 67,400 | — | — |
| 2017-04-07 | $40.78 | $40.78 | 52,000 | — | — |
| 2017-04-06 | $40.81 | $40.81 | 87,300 | — | — |
| 2017-04-05 | $40.15 | $40.15 | 81,300 | — | — |
| 2017-04-04 | $40.98 | $40.98 | 96,400 | — | — |
| 2017-04-03 | $40.23 | $40.23 | 76,400 | — | — |
| 2017-03-31 | $41.00 | $41.00 | 101,100 | — | — |
| 2017-03-30 | $40.86 | $40.86 | 166,400 | — | — |
| 2017-03-29 | $40.57 | $40.57 | 79,700 | — | — |
| 2017-03-28 | $40.22 | $40.22 | 100,200 | — | — |
| 2017-03-27 | $39.66 | $39.66 | 98,900 | — | — |
| 2017-03-24 | $38.70 | $38.70 | 90,300 | — | — |
| 2017-03-23 | $39.52 | $39.52 | 65,300 | — | — |
| 2017-03-22 | $39.25 | $39.25 | 51,500 | — | — |
| 2017-03-21 | $39.70 | $39.70 | 79,700 | — | — |
| 2017-03-20 | $40.58 | $40.58 | 49,100 | — | — |
| 2017-03-17 | $40.68 | $40.68 | 172,200 | — | — |
| 2017-03-16 | $40.87 | $40.87 | 76,400 | — | — |
| 2017-03-15 | $41.24 | $41.24 | 72,800 | — | — |
| 2017-03-14 | $40.44 | $40.44 | 204,600 | — | — |
| 2017-03-13 | $41.51 | $41.51 | 143,700 | — | — |
| 2017-03-10 | $41.94 | $41.94 | 261,300 | — | — |
| 2017-03-09 | $37.09 | $37.09 | 53,700 | — | — |
| 2017-03-08 | $37.69 | $37.69 | 56,400 | — | — |
| 2017-03-07 | $38.06 | $38.06 | 65,000 | — | — |
| 2017-03-06 | $37.89 | $37.89 | 71,600 | — | — |
| 2017-03-03 | $38.87 | $38.87 | 49,700 | — | — |
| 2017-03-02 | $38.69 | $38.69 | 40,000 | — | — |
| 2017-03-01 | $39.43 | $39.43 | 75,700 | — | — |
| 2017-02-28 | $37.51 | $37.51 | 80,800 | — | — |
| 2017-02-27 | $39.16 | $39.16 | 59,400 | — | — |
| 2017-02-24 | $39.22 | $39.22 | 61,200 | — | — |
| 2017-02-23 | $38.35 | $38.35 | 59,500 | — | — |
| 2017-02-22 | $39.41 | $39.41 | 64,000 | — | — |
| 2017-02-21 | $39.55 | $39.55 | 43,700 | — | — |
| 2017-02-17 | $38.56 | $38.56 | 70,900 | — | — |
| 2017-02-16 | $39.59 | $39.59 | 42,800 | — | — |
| 2017-02-15 | $39.26 | $39.26 | 48,100 | — | — |
| 2017-02-14 | $39.20 | $39.20 | 65,800 | — | — |
| 2017-02-13 | $39.41 | $39.41 | 48,400 | — | — |
| 2017-02-10 | $39.20 | $39.20 | 53,200 | — | — |
| 2017-02-09 | $38.48 | $38.48 | 43,300 | — | — |
| 2017-02-08 | $38.10 | $38.10 | 59,700 | — | — |
| 2017-02-07 | $39.01 | $39.01 | 72,600 | — | — |
| 2017-02-06 | $38.77 | $38.77 | 36,200 | — | — |
| 2017-02-03 | $38.78 | $38.78 | 50,200 | — | — |
| 2017-02-02 | $38.51 | $38.51 | 64,400 | — | — |
| 2017-02-01 | $39.11 | $39.11 | 78,500 | — | — |
| 2017-01-31 | $38.47 | $38.47 | 59,100 | — | — |
| 2017-01-30 | $38.54 | $38.54 | 58,300 | — | — |
| 2017-01-27 | $39.15 | $39.15 | 53,200 | — | — |
| 2017-01-26 | $39.60 | $39.60 | 71,800 | — | — |
| 2017-01-25 | $39.95 | $39.95 | 116,900 | — | — |
| 2017-01-24 | $38.33 | $38.33 | 82,500 | — | — |
| 2017-01-23 | $36.65 | $36.65 | 32,100 | — | — |
| 2017-01-20 | $37.28 | $37.28 | 72,200 | — | — |
| 2017-01-19 | $36.84 | $36.84 | 61,900 | — | — |
| 2017-01-18 | $36.89 | $36.89 | 48,600 | — | — |
| 2017-01-17 | $36.67 | $36.67 | 57,100 | — | — |
| 2017-01-13 | $37.74 | $37.74 | 53,100 | — | — |
| 2017-01-12 | $37.16 | $37.16 | 51,900 | — | — |
| 2017-01-11 | $37.79 | $37.79 | 65,400 | — | — |
| 2017-01-10 | $37.55 | $37.55 | 73,700 | — | — |
| 2017-01-09 | $36.94 | $36.94 | 62,700 | — | — |
| 2017-01-06 | $37.86 | $37.86 | 78,000 | — | — |
| 2017-01-05 | $38.20 | $38.20 | 85,200 | — | — |
| 2017-01-04 | $39.10 | $39.10 | 87,300 | — | — |
| 2017-01-03 | $38.18 | $38.18 | 83,900 | — | — |