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
- 2012-09-20 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 | $32.43 | $34.21 | 97,000 | — | — |
| 2017-12-28 | $32.82 | $34.62 | 74,300 | — | — |
| 2017-12-27 | $32.31 | $34.08 | 68,700 | — | — |
| 2017-12-26 | $32.31 | $34.08 | 53,000 | — | — |
| 2017-12-22 | $32.62 | $34.41 | 45,800 | — | — |
| 2017-12-21 | $32.91 | $34.72 | 78,600 | — | — |
| 2017-12-20 | $32.57 | $34.36 | 60,700 | — | — |
| 2017-12-19 | $32.56 | $34.35 | 120,200 | — | — |
| 2017-12-18 | $32.37 | $34.15 | 210,100 | — | — |
| 2017-12-15 | $32.76 | $34.56 | 454,400 | — | — |
| 2017-12-14 | $31.71 | $33.45 | 235,200 | — | — |
| 2017-12-13 | $31.96 | $33.71 | 360,800 | — | — |
| 2017-12-12 | $32.03 | $33.79 | 126,400 | — | — |
| 2017-12-11 | $31.89 | $33.64 | 135,700 | — | — |
| 2017-12-08 | $31.98 | $33.73 | 83,100 | — | — |
| 2017-12-07 | $32.04 | $33.80 | 114,200 | — | — |
| 2017-12-06 | $32.29 | $34.06 | 85,900 | — | — |
| 2017-12-05 | $33.07 | $34.88 | 115,500 | — | — |
| 2017-12-04 | $33.65 | $35.50 | 120,100 | — | — |
| 2017-12-01 | $33.63 | $35.48 | 98,900 | — | — |
| 2017-11-30 | $33.93 | $35.79 | 138,200 | — | — |
| 2017-11-29 | $34.43 | $36.32 | 85,900 | — | — |
| 2017-11-28 | $33.11 | $34.93 | 105,500 | — | — |
| 2017-11-27 | $32.22 | $33.99 | 77,500 | — | — |
| 2017-11-24 | $32.28 | $34.05 | 48,700 | — | — |
| 2017-11-22 | $32.52 | $34.30 | 97,900 | — | — |
| 2017-11-21 | $32.45 | $34.14 | 96,200 | — | — |
| 2017-11-20 | $32.32 | $34.00 | 110,100 | — | — |
| 2017-11-17 | $32.18 | $33.85 | 99,900 | — | — |
| 2017-11-16 | $31.75 | $33.40 | 76,200 | — | — |
| 2017-11-15 | $31.29 | $32.92 | 116,700 | — | — |
| 2017-11-14 | $30.66 | $32.25 | 298,000 | — | — |
| 2017-11-13 | $31.22 | $32.84 | 103,500 | — | — |
| 2017-11-10 | $30.74 | $32.34 | 112,200 | — | — |
| 2017-11-09 | $30.88 | $32.48 | 126,400 | — | — |
| 2017-11-08 | $31.59 | $33.23 | 107,700 | — | — |
| 2017-11-07 | $32.04 | $33.70 | 97,100 | — | — |
| 2017-11-06 | $33.00 | $34.71 | 58,000 | — | — |
| 2017-11-03 | $33.24 | $34.97 | 61,500 | — | — |
| 2017-11-02 | $33.39 | $35.12 | 97,100 | — | — |
| 2017-11-01 | $32.54 | $34.23 | 178,600 | — | — |
| 2017-10-31 | $32.82 | $34.52 | 91,100 | — | — |
| 2017-10-30 | $32.64 | $34.34 | 68,900 | — | — |
| 2017-10-27 | $33.57 | $35.31 | 91,200 | — | — |
| 2017-10-26 | $33.23 | $34.96 | 77,900 | — | — |
| 2017-10-25 | $33.00 | $34.71 | 126,000 | — | — |
| 2017-10-24 | $32.93 | $34.64 | 106,200 | — | — |
| 2017-10-23 | $32.81 | $34.51 | 103,900 | — | — |
| 2017-10-20 | $32.98 | $34.69 | 281,600 | — | — |
| 2017-10-19 | $34.44 | $36.23 | 151,500 | — | — |
| 2017-10-18 | $35.68 | $37.53 | 72,800 | — | — |
| 2017-10-17 | $35.47 | $37.31 | 49,000 | — | — |
| 2017-10-16 | $35.97 | $37.84 | 140,900 | — | — |
| 2017-10-13 | $36.04 | $37.91 | 74,200 | — | — |
| 2017-10-12 | $36.47 | $38.36 | 103,400 | — | — |
| 2017-10-11 | $36.71 | $38.62 | 50,900 | — | — |
| 2017-10-10 | $36.62 | $38.52 | 130,100 | — | — |
| 2017-10-09 | $36.23 | $38.11 | 87,500 | — | — |
| 2017-10-06 | $36.91 | $38.83 | 76,700 | — | — |
| 2017-10-05 | $36.58 | $38.48 | 64,400 | — | — |
| 2017-10-04 | $36.19 | $38.07 | 106,200 | — | — |
| 2017-10-03 | $36.34 | $38.23 | 97,300 | — | — |
| 2017-10-02 | $36.26 | $38.14 | 77,500 | — | — |
| 2017-09-29 | $35.69 | $37.54 | 75,300 | — | — |
| 2017-09-28 | $35.60 | $37.45 | 67,400 | — | — |
| 2017-09-27 | $35.50 | $37.34 | 98,200 | — | — |
| 2017-09-26 | $34.57 | $36.37 | 65,600 | — | — |
| 2017-09-25 | $34.18 | $35.96 | 97,200 | — | — |
| 2017-09-22 | $33.86 | $35.62 | 92,900 | — | — |
| 2017-09-21 | $33.53 | $35.27 | 37,700 | — | — |
| 2017-09-20 | $33.34 | $35.07 | 70,300 | — | — |
| 2017-09-19 | $32.64 | $34.34 | 94,700 | — | — |
| 2017-09-18 | $32.41 | $34.09 | 63,800 | — | — |
| 2017-09-15 | $32.22 | $33.89 | 335,000 | — | — |
| 2017-09-14 | $32.21 | $33.88 | 58,100 | — | — |
| 2017-09-13 | $32.60 | $34.29 | 62,200 | — | — |
| 2017-09-12 | $32.29 | $33.97 | 49,100 | — | — |
| 2017-09-11 | $31.55 | $33.19 | 62,100 | — | — |
| 2017-09-08 | $30.71 | $32.31 | 63,900 | — | — |
| 2017-09-07 | $30.39 | $31.97 | 66,800 | — | — |
| 2017-09-06 | $31.23 | $32.85 | 48,700 | — | — |
| 2017-09-05 | $31.44 | $33.07 | 47,300 | — | — |
| 2017-09-01 | $32.31 | $33.99 | 41,300 | — | — |
| 2017-08-31 | $32.18 | $33.85 | 53,200 | — | — |
| 2017-08-30 | $32.16 | $33.83 | 34,800 | — | — |
| 2017-08-29 | $32.11 | $33.78 | 57,000 | — | — |
| 2017-08-28 | $32.21 | $33.88 | 68,600 | — | — |
| 2017-08-25 | $32.58 | $34.27 | 30,100 | — | — |
| 2017-08-24 | $32.33 | $34.01 | 66,100 | — | — |
| 2017-08-23 | $32.46 | $34.15 | 100,000 | — | — |
| 2017-08-22 | $32.21 | $33.79 | 54,000 | — | — |
| 2017-08-21 | $31.97 | $33.54 | 47,900 | — | — |
| 2017-08-18 | $31.97 | $33.54 | 134,200 | — | — |
| 2017-08-17 | $31.46 | $33.00 | 76,700 | — | — |
| 2017-08-16 | $32.39 | $33.98 | 45,500 | — | — |
| 2017-08-15 | $32.50 | $34.09 | 59,400 | — | — |
| 2017-08-14 | $32.94 | $34.55 | 84,200 | — | — |
| 2017-08-11 | $32.23 | $33.81 | 120,900 | — | — |
| 2017-08-10 | $33.04 | $34.66 | 109,400 | — | — |
| 2017-08-09 | $33.65 | $35.30 | 83,200 | — | — |
| 2017-08-08 | $33.88 | $35.54 | 51,400 | — | — |
| 2017-08-07 | $33.83 | $35.49 | 60,200 | — | — |
| 2017-08-04 | $34.00 | $35.67 | 99,600 | — | — |
| 2017-08-03 | $33.92 | $35.58 | 65,900 | — | — |
| 2017-08-02 | $34.16 | $35.83 | 36,100 | — | — |
| 2017-08-01 | $34.32 | $36.00 | 42,000 | — | — |
| 2017-07-31 | $34.13 | $35.80 | 102,600 | — | — |
| 2017-07-28 | $33.87 | $35.53 | 59,000 | — | — |
| 2017-07-27 | $34.27 | $35.95 | 132,400 | — | — |
| 2017-07-26 | $34.21 | $35.89 | 215,600 | — | — |
| 2017-07-25 | $34.18 | $35.86 | 95,500 | — | — |
| 2017-07-24 | $33.30 | $34.93 | 75,200 | — | — |
| 2017-07-21 | $33.29 | $34.92 | 196,100 | — | — |
| 2017-07-20 | $33.66 | $35.31 | 81,900 | — | — |
| 2017-07-19 | $33.76 | $35.41 | 55,800 | — | — |
| 2017-07-18 | $33.56 | $35.20 | 61,300 | — | — |
| 2017-07-17 | $33.53 | $35.17 | 120,300 | — | — |
| 2017-07-14 | $33.63 | $35.28 | 114,200 | — | — |
| 2017-07-13 | $33.73 | $35.38 | 51,900 | — | — |
| 2017-07-12 | $33.81 | $35.47 | 66,300 | — | — |
| 2017-07-11 | $33.83 | $35.49 | 102,000 | — | — |
| 2017-07-10 | $33.78 | $35.44 | 64,100 | — | — |
| 2017-07-07 | $34.14 | $35.81 | 54,000 | — | — |
| 2017-07-06 | $33.78 | $35.44 | 111,600 | — | — |
| 2017-07-05 | $33.84 | $35.50 | 65,400 | — | — |
| 2017-07-03 | $33.96 | $35.62 | 68,400 | — | — |
| 2017-06-30 | $33.11 | $34.73 | 61,900 | — | — |
| 2017-06-29 | $33.32 | $34.95 | 51,900 | — | — |
| 2017-06-28 | $33.06 | $34.68 | 113,000 | — | — |
| 2017-06-27 | $32.27 | $33.85 | 139,500 | — | — |
| 2017-06-26 | $31.50 | $33.04 | 136,700 | — | — |
| 2017-06-23 | $31.55 | $33.10 | 447,900 | — | — |
| 2017-06-22 | $31.73 | $33.28 | 51,800 | — | — |
| 2017-06-21 | $31.75 | $33.31 | 56,400 | — | — |
| 2017-06-20 | $32.08 | $33.65 | 39,000 | — | — |
| 2017-06-19 | $32.64 | $34.24 | 63,700 | — | — |
| 2017-06-16 | $32.79 | $34.40 | 263,300 | — | — |
| 2017-06-15 | $32.98 | $34.60 | 43,400 | — | — |
| 2017-06-14 | $33.11 | $34.73 | 88,600 | — | — |
| 2017-06-13 | $33.21 | $34.84 | 188,500 | — | — |
| 2017-06-12 | $32.99 | $34.61 | 146,400 | — | — |
| 2017-06-09 | $33.13 | $34.75 | 131,700 | — | — |
| 2017-06-08 | $31.92 | $33.48 | 109,100 | — | — |
| 2017-06-07 | $30.83 | $32.34 | 72,000 | — | — |
| 2017-06-06 | $30.35 | $31.84 | 83,800 | — | — |
| 2017-06-05 | $30.82 | $32.33 | 60,300 | — | — |
| 2017-06-02 | $30.96 | $32.48 | 100,600 | — | — |
| 2017-06-01 | $31.11 | $32.63 | 81,700 | — | — |
| 2017-05-31 | $30.52 | $32.02 | 112,800 | — | — |
| 2017-05-30 | $30.63 | $32.13 | 91,600 | — | — |
| 2017-05-26 | $30.79 | $32.30 | 55,000 | — | — |
| 2017-05-25 | $31.06 | $32.58 | 67,400 | — | — |
| 2017-05-24 | $30.87 | $32.38 | 114,400 | — | — |
| 2017-05-23 | $31.37 | $32.81 | 77,400 | — | — |
| 2017-05-22 | $30.96 | $32.38 | 77,700 | — | — |
| 2017-05-19 | $31.03 | $32.46 | 178,900 | — | — |
| 2017-05-18 | $31.09 | $32.52 | 129,400 | — | — |
| 2017-05-17 | $31.14 | $32.57 | 173,500 | — | — |
| 2017-05-16 | $32.15 | $33.63 | 74,200 | — | — |
| 2017-05-15 | $32.04 | $33.51 | 63,900 | — | — |
| 2017-05-12 | $31.73 | $33.19 | 121,800 | — | — |
| 2017-05-11 | $31.81 | $33.27 | 214,900 | — | — |
| 2017-05-10 | $31.87 | $33.34 | 73,200 | — | — |
| 2017-05-09 | $31.85 | $33.31 | 81,500 | — | — |
| 2017-05-08 | $31.97 | $33.44 | 112,600 | — | — |
| 2017-05-05 | $31.70 | $33.16 | 123,700 | — | — |
| 2017-05-04 | $31.90 | $33.37 | 114,600 | — | — |
| 2017-05-03 | $32.15 | $33.63 | 93,700 | — | — |
| 2017-05-02 | $31.65 | $33.11 | 82,500 | — | — |
| 2017-05-01 | $31.83 | $33.29 | 152,600 | — | — |
| 2017-04-28 | $31.57 | $33.02 | 130,700 | — | — |
| 2017-04-27 | $31.95 | $33.42 | 106,000 | — | — |
| 2017-04-26 | $32.46 | $33.95 | 386,000 | — | — |
| 2017-04-25 | $32.43 | $33.92 | 189,700 | — | — |
| 2017-04-24 | $31.77 | $33.23 | 132,800 | — | — |
| 2017-04-21 | $31.58 | $33.03 | 147,500 | — | — |
| 2017-04-20 | $32.34 | $33.83 | 96,300 | — | — |
| 2017-04-19 | $31.71 | $33.17 | 78,300 | — | — |
| 2017-04-18 | $31.60 | $33.05 | 59,200 | — | — |
| 2017-04-17 | $31.50 | $32.95 | 66,600 | — | — |
| 2017-04-13 | $31.13 | $32.56 | 112,400 | — | — |
| 2017-04-12 | $31.92 | $33.39 | 132,900 | — | — |
| 2017-04-11 | $32.04 | $33.51 | 79,100 | — | — |
| 2017-04-10 | $31.62 | $33.07 | 74,000 | — | — |
| 2017-04-07 | $31.97 | $33.44 | 259,300 | — | — |
| 2017-04-06 | $32.01 | $33.48 | 116,900 | — | — |
| 2017-04-05 | $31.41 | $32.85 | 103,800 | — | — |
| 2017-04-04 | $31.80 | $33.26 | 129,000 | — | — |
| 2017-04-03 | $31.74 | $33.20 | 163,800 | — | — |
| 2017-03-31 | $32.50 | $33.99 | 149,500 | — | — |
| 2017-03-30 | $32.82 | $34.33 | 363,400 | — | — |
| 2017-03-29 | $31.77 | $33.23 | 177,700 | — | — |
| 2017-03-28 | $32.33 | $33.82 | 98,200 | — | — |
| 2017-03-27 | $31.92 | $33.39 | 158,200 | — | — |
| 2017-03-24 | $31.81 | $33.27 | 150,300 | — | — |
| 2017-03-23 | $31.20 | $32.64 | 88,900 | — | — |
| 2017-03-22 | $30.39 | $31.79 | 148,500 | — | — |
| 2017-03-21 | $30.90 | $32.32 | 184,600 | — | — |
| 2017-03-20 | $32.84 | $34.35 | 108,600 | — | — |
| 2017-03-17 | $33.34 | $34.87 | 403,200 | — | — |
| 2017-03-16 | $33.00 | $34.52 | 86,000 | — | — |
| 2017-03-15 | $32.65 | $34.15 | 87,800 | — | — |
| 2017-03-14 | $32.77 | $34.28 | 64,500 | — | — |
| 2017-03-13 | $32.76 | $34.27 | 77,700 | — | — |
| 2017-03-10 | $32.76 | $34.27 | 116,400 | — | — |
| 2017-03-09 | $32.67 | $34.17 | 104,200 | — | — |
| 2017-03-08 | $32.78 | $34.29 | 125,200 | — | — |
| 2017-03-07 | $32.83 | $34.34 | 182,200 | — | — |
| 2017-03-06 | $32.67 | $34.17 | 202,800 | — | — |
| 2017-03-03 | $33.02 | $34.54 | 159,900 | — | — |
| 2017-03-02 | $33.17 | $34.70 | 74,200 | — | — |
| 2017-03-01 | $34.04 | $35.61 | 150,500 | — | — |
| 2017-02-28 | $32.99 | $34.51 | 154,100 | — | — |
| 2017-02-27 | $33.16 | $34.69 | 98,700 | — | — |
| 2017-02-24 | $33.06 | $34.58 | 119,400 | — | — |
| 2017-02-23 | $33.26 | $34.79 | 110,100 | — | — |
| 2017-02-22 | $33.11 | $34.63 | 85,400 | — | — |
| 2017-02-21 | $33.04 | $34.49 | 72,000 | — | — |
| 2017-02-17 | $33.11 | $34.56 | 431,300 | — | — |
| 2017-02-16 | $33.39 | $34.85 | 129,400 | — | — |
| 2017-02-15 | $33.06 | $34.51 | 110,600 | — | — |
| 2017-02-14 | $32.80 | $34.24 | 166,300 | — | — |
| 2017-02-13 | $32.19 | $33.60 | 102,100 | — | — |
| 2017-02-10 | $31.81 | $33.20 | 83,800 | — | — |
| 2017-02-09 | $31.46 | $32.84 | 281,600 | — | — |
| 2017-02-08 | $31.37 | $32.74 | 127,900 | — | — |
| 2017-02-07 | $32.00 | $33.40 | 241,100 | — | — |
| 2017-02-06 | $32.60 | $34.03 | 102,400 | — | — |
| 2017-02-03 | $32.79 | $34.23 | 158,700 | — | — |
| 2017-02-02 | $32.14 | $33.55 | 125,200 | — | — |
| 2017-02-01 | $32.64 | $34.07 | 191,600 | — | — |
| 2017-01-31 | $32.50 | $33.92 | 186,500 | — | — |
| 2017-01-30 | $32.49 | $33.91 | 153,000 | — | — |
| 2017-01-27 | $33.25 | $34.71 | 261,200 | — | — |
| 2017-01-26 | $31.84 | $33.23 | 134,700 | — | — |
| 2017-01-25 | $31.70 | $33.09 | 101,200 | — | — |
| 2017-01-24 | $31.21 | $32.58 | 142,200 | — | — |
| 2017-01-23 | $30.91 | $32.26 | 84,500 | — | — |
| 2017-01-20 | $30.94 | $32.29 | 111,800 | — | — |
| 2017-01-19 | $30.68 | $32.02 | 111,300 | — | — |
| 2017-01-18 | $30.73 | $32.08 | 106,500 | — | — |
| 2017-01-17 | $30.27 | $31.60 | 105,700 | — | — |
| 2017-01-13 | $31.13 | $32.49 | 167,100 | — | — |
| 2017-01-12 | $30.85 | $32.20 | 74,500 | — | — |
| 2017-01-11 | $31.25 | $32.62 | 241,700 | — | — |
| 2017-01-10 | $31.07 | $32.43 | 275,100 | — | — |
| 2017-01-09 | $31.00 | $32.36 | 144,400 | — | — |
| 2017-01-06 | $31.66 | $33.05 | 102,700 | — | — |
| 2017-01-05 | $31.61 | $32.99 | 191,000 | — | — |
| 2017-01-04 | $32.58 | $34.01 | 194,400 | — | — |
| 2017-01-03 | $31.96 | $33.36 | 166,600 | — | — |