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
- 2016-09-16 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 | $36.29 | $37.81 | 273,400 | — | — |
| 2017-12-28 | $36.68 | $38.21 | 246,700 | — | — |
| 2017-12-27 | $36.66 | $38.19 | 192,400 | — | — |
| 2017-12-26 | $37.25 | $38.81 | 177,700 | — | — |
| 2017-12-22 | $37.70 | $39.27 | 143,300 | — | — |
| 2017-12-21 | $37.43 | $38.99 | 347,800 | — | — |
| 2017-12-20 | $37.15 | $38.70 | 281,800 | — | — |
| 2017-12-19 | $37.66 | $39.23 | 375,300 | — | — |
| 2017-12-18 | $37.99 | $39.58 | 386,600 | — | — |
| 2017-12-15 | $37.71 | $39.28 | 669,900 | — | — |
| 2017-12-14 | $37.18 | $38.73 | 125,400 | — | — |
| 2017-12-13 | $37.33 | $38.89 | 246,600 | — | — |
| 2017-12-12 | $37.75 | $39.33 | 193,500 | — | — |
| 2017-12-11 | $37.99 | $39.58 | 197,600 | — | — |
| 2017-12-08 | $38.46 | $40.07 | 103,400 | — | — |
| 2017-12-07 | $38.71 | $40.33 | 206,600 | — | — |
| 2017-12-06 | $38.00 | $39.59 | 365,600 | — | — |
| 2017-12-05 | $37.90 | $39.48 | 770,800 | — | — |
| 2017-12-04 | $39.63 | $41.28 | 712,500 | — | — |
| 2017-12-01 | $39.90 | $41.57 | 532,000 | — | — |
| 2017-11-30 | $39.78 | $41.44 | 594,600 | — | — |
| 2017-11-29 | $39.75 | $41.41 | 777,400 | — | — |
| 2017-11-28 | $39.15 | $40.78 | 583,700 | — | — |
| 2017-11-27 | $38.41 | $40.01 | 382,800 | — | — |
| 2017-11-24 | $38.29 | $39.89 | 62,400 | — | — |
| 2017-11-22 | $38.15 | $39.74 | 174,700 | — | — |
| 2017-11-21 | $37.60 | $39.17 | 422,300 | — | — |
| 2017-11-20 | $37.59 | $39.16 | 337,600 | — | — |
| 2017-11-17 | $37.50 | $39.07 | 166,600 | — | — |
| 2017-11-16 | $37.59 | $39.16 | 241,100 | — | — |
| 2017-11-15 | $37.37 | $38.93 | 288,400 | — | — |
| 2017-11-14 | $37.64 | $39.21 | 987,600 | — | — |
| 2017-11-13 | $36.82 | $38.36 | 228,800 | — | — |
| 2017-11-10 | $36.20 | $37.71 | 157,800 | — | — |
| 2017-11-09 | $36.23 | $37.41 | 237,200 | — | — |
| 2017-11-08 | $36.43 | $37.62 | 357,200 | — | — |
| 2017-11-07 | $35.79 | $36.95 | 292,500 | — | — |
| 2017-11-06 | $36.12 | $37.30 | 330,300 | — | — |
| 2017-11-03 | $36.38 | $37.56 | 294,700 | — | — |
| 2017-11-02 | $35.97 | $37.14 | 508,600 | — | — |
| 2017-11-01 | $36.92 | $38.12 | 304,200 | — | — |
| 2017-10-31 | $37.35 | $38.57 | 247,400 | — | — |
| 2017-10-30 | $37.50 | $38.72 | 176,900 | — | — |
| 2017-10-27 | $38.01 | $39.25 | 557,800 | — | — |
| 2017-10-26 | $38.04 | $39.28 | 365,100 | — | — |
| 2017-10-25 | $36.54 | $37.73 | 600,100 | — | — |
| 2017-10-24 | $35.81 | $36.98 | 276,300 | — | — |
| 2017-10-23 | $35.65 | $36.81 | 88,700 | — | — |
| 2017-10-20 | $36.18 | $37.36 | 141,800 | — | — |
| 2017-10-19 | $35.82 | $36.99 | 129,200 | — | — |
| 2017-10-18 | $35.81 | $36.98 | 144,400 | — | — |
| 2017-10-17 | $35.52 | $36.68 | 162,200 | — | — |
| 2017-10-16 | $36.09 | $37.26 | 218,000 | — | — |
| 2017-10-13 | $36.18 | $37.36 | 136,300 | — | — |
| 2017-10-12 | $36.16 | $37.34 | 171,300 | — | — |
| 2017-10-11 | $36.38 | $37.56 | 99,200 | — | — |
| 2017-10-10 | $36.88 | $38.08 | 226,100 | — | — |
| 2017-10-09 | $36.93 | $38.13 | 145,700 | — | — |
| 2017-10-06 | $36.89 | $38.09 | 243,000 | — | — |
| 2017-10-05 | $36.65 | $37.84 | 297,100 | — | — |
| 2017-10-04 | $36.27 | $37.45 | 369,200 | — | — |
| 2017-10-03 | $36.58 | $37.77 | 329,700 | — | — |
| 2017-10-02 | $36.58 | $37.77 | 192,600 | — | — |
| 2017-09-29 | $36.64 | $37.83 | 327,100 | — | — |
| 2017-09-28 | $36.41 | $37.60 | 377,000 | — | — |
| 2017-09-27 | $35.43 | $36.58 | 387,700 | — | — |
| 2017-09-26 | $35.12 | $36.26 | 255,300 | — | — |
| 2017-09-25 | $35.37 | $36.52 | 352,700 | — | — |
| 2017-09-22 | $36.57 | $37.76 | 158,700 | — | — |
| 2017-09-21 | $36.12 | $37.30 | 447,600 | — | — |
| 2017-09-20 | $35.89 | $37.06 | 802,300 | — | — |
| 2017-09-19 | $35.12 | $36.26 | 290,600 | — | — |
| 2017-09-18 | $35.18 | $36.33 | 265,500 | — | — |
| 2017-09-15 | $34.47 | $35.59 | 424,900 | — | — |
| 2017-09-14 | $34.25 | $35.36 | 342,400 | — | — |
| 2017-09-13 | $33.80 | $34.90 | 315,900 | — | — |
| 2017-09-12 | $33.35 | $34.44 | 466,600 | — | — |
| 2017-09-11 | $32.71 | $33.77 | 217,700 | — | — |
| 2017-09-08 | $31.76 | $32.79 | 329,500 | — | — |
| 2017-09-07 | $31.53 | $32.56 | 319,300 | — | — |
| 2017-09-06 | $32.09 | $33.13 | 152,000 | — | — |
| 2017-09-05 | $32.18 | $33.23 | 188,600 | — | — |
| 2017-09-01 | $33.10 | $34.18 | 126,800 | — | — |
| 2017-08-31 | $32.88 | $33.95 | 136,400 | — | — |
| 2017-08-30 | $32.84 | $33.91 | 115,400 | — | — |
| 2017-08-29 | $32.97 | $34.04 | 126,700 | — | — |
| 2017-08-28 | $33.20 | $34.28 | 248,400 | — | — |
| 2017-08-25 | $33.43 | $34.52 | 107,300 | — | — |
| 2017-08-24 | $33.40 | $34.49 | 185,000 | — | — |
| 2017-08-23 | $33.00 | $34.07 | 177,400 | — | — |
| 2017-08-22 | $32.69 | $33.75 | 262,200 | — | — |
| 2017-08-21 | $32.42 | $33.48 | 99,600 | — | — |
| 2017-08-18 | $32.59 | $33.65 | 145,800 | — | — |
| 2017-08-17 | $32.47 | $33.53 | 152,000 | — | — |
| 2017-08-16 | $33.40 | $34.49 | 112,800 | — | — |
| 2017-08-15 | $33.51 | $34.60 | 96,500 | — | — |
| 2017-08-14 | $33.56 | $34.65 | 179,500 | — | — |
| 2017-08-11 | $33.14 | $34.22 | 183,700 | — | — |
| 2017-08-10 | $33.23 | $34.31 | 145,100 | — | — |
| 2017-08-09 | $34.13 | $34.91 | 168,600 | — | — |
| 2017-08-08 | $34.53 | $35.32 | 263,800 | — | — |
| 2017-08-07 | $34.52 | $35.31 | 149,500 | — | — |
| 2017-08-04 | $34.59 | $35.38 | 129,900 | — | — |
| 2017-08-03 | $34.33 | $35.12 | 185,000 | — | — |
| 2017-08-02 | $34.54 | $35.33 | 105,700 | — | — |
| 2017-08-01 | $34.75 | $35.54 | 386,300 | — | — |
| 2017-07-31 | $34.09 | $34.87 | 280,000 | — | — |
| 2017-07-28 | $33.91 | $34.69 | 168,800 | — | — |
| 2017-07-27 | $34.42 | $35.21 | 264,800 | — | — |
| 2017-07-26 | $34.26 | $35.04 | 500,300 | — | — |
| 2017-07-25 | $34.78 | $35.58 | 430,000 | — | — |
| 2017-07-24 | $34.41 | $35.20 | 332,300 | — | — |
| 2017-07-21 | $34.33 | $35.12 | 226,200 | — | — |
| 2017-07-20 | $34.43 | $35.22 | 182,800 | — | — |
| 2017-07-19 | $34.27 | $35.05 | 183,700 | — | — |
| 2017-07-18 | $34.27 | $35.05 | 177,200 | — | — |
| 2017-07-17 | $34.59 | $35.38 | 267,600 | — | — |
| 2017-07-14 | $34.74 | $35.53 | 187,300 | — | — |
| 2017-07-13 | $34.93 | $35.73 | 157,100 | — | — |
| 2017-07-12 | $35.06 | $35.86 | 287,200 | — | — |
| 2017-07-11 | $34.88 | $35.68 | 253,000 | — | — |
| 2017-07-10 | $35.13 | $35.93 | 473,800 | — | — |
| 2017-07-07 | $35.00 | $35.80 | 508,500 | — | — |
| 2017-07-06 | $34.52 | $35.31 | 392,200 | — | — |
| 2017-07-05 | $34.87 | $35.67 | 425,300 | — | — |
| 2017-07-03 | $34.82 | $35.62 | 201,800 | — | — |
| 2017-06-30 | $34.10 | $34.88 | 309,400 | — | — |
| 2017-06-29 | $33.94 | $34.72 | 721,700 | — | — |
| 2017-06-28 | $33.72 | $34.49 | 500,300 | — | — |
| 2017-06-27 | $33.34 | $34.10 | 695,600 | — | — |
| 2017-06-26 | $33.44 | $34.20 | 624,400 | — | — |
| 2017-06-23 | $33.19 | $33.95 | 5,566,500 | — | — |
| 2017-06-22 | $33.57 | $34.34 | 480,000 | — | — |
| 2017-06-21 | $33.73 | $34.50 | 524,500 | — | — |
| 2017-06-20 | $34.01 | $34.79 | 294,100 | — | — |
| 2017-06-19 | $34.61 | $35.40 | 361,700 | — | — |
| 2017-06-16 | $34.95 | $35.75 | 312,600 | — | — |
| 2017-06-15 | $34.79 | $35.59 | 207,000 | — | — |
| 2017-06-14 | $34.87 | $35.67 | 353,500 | — | — |
| 2017-06-13 | $34.91 | $35.71 | 359,800 | — | — |
| 2017-06-12 | $34.48 | $35.27 | 384,100 | — | — |
| 2017-06-09 | $34.91 | $35.71 | 478,300 | — | — |
| 2017-06-08 | $34.55 | $35.34 | 373,900 | — | — |
| 2017-06-07 | $34.19 | $34.97 | 246,300 | — | — |
| 2017-06-06 | $33.50 | $34.27 | 292,900 | — | — |
| 2017-06-05 | $33.18 | $33.94 | 222,100 | — | — |
| 2017-06-02 | $33.40 | $34.16 | 214,700 | — | — |
| 2017-06-01 | $33.54 | $34.31 | 364,100 | — | — |
| 2017-05-31 | $32.98 | $33.73 | 124,500 | — | — |
| 2017-05-30 | $33.16 | $33.92 | 162,500 | — | — |
| 2017-05-26 | $33.13 | $33.89 | 86,500 | — | — |
| 2017-05-25 | $33.15 | $33.91 | 355,600 | — | — |
| 2017-05-24 | $33.20 | $33.96 | 79,700 | — | — |
| 2017-05-23 | $33.29 | $34.05 | 177,500 | — | — |
| 2017-05-22 | $33.30 | $34.06 | 476,400 | — | — |
| 2017-05-19 | $33.36 | $34.12 | 208,600 | — | — |
| 2017-05-18 | $33.30 | $34.06 | 220,700 | — | — |
| 2017-05-17 | $33.02 | $33.78 | 217,800 | — | — |
| 2017-05-16 | $34.03 | $34.81 | 165,900 | — | — |
| 2017-05-15 | $34.04 | $34.82 | 378,900 | — | — |
| 2017-05-12 | $34.17 | $34.95 | 272,700 | — | — |
| 2017-05-11 | $34.37 | $35.16 | 171,600 | — | — |
| 2017-05-10 | $34.34 | $34.80 | 228,900 | — | — |
| 2017-05-09 | $34.48 | $34.94 | 102,700 | — | — |
| 2017-05-08 | $34.61 | $35.07 | 141,000 | — | — |
| 2017-05-05 | $34.65 | $35.11 | 140,800 | — | — |
| 2017-05-04 | $34.66 | $35.12 | 270,300 | — | — |
| 2017-05-03 | $34.09 | $34.54 | 293,200 | — | — |
| 2017-05-02 | $33.93 | $34.38 | 159,800 | — | — |
| 2017-05-01 | $33.97 | $34.42 | 335,300 | — | — |
| 2017-04-28 | $33.25 | $33.69 | 292,500 | — | — |
| 2017-04-27 | $32.82 | $33.26 | 544,200 | — | — |
| 2017-04-26 | $32.80 | $33.24 | 794,400 | — | — |
| 2017-04-25 | $32.19 | $32.62 | 281,700 | — | — |
| 2017-04-24 | $32.12 | $32.55 | 157,100 | — | — |
| 2017-04-21 | $31.76 | $32.18 | 147,200 | — | — |
| 2017-04-20 | $32.25 | $32.68 | 138,200 | — | — |
| 2017-04-19 | $31.66 | $32.08 | 135,400 | — | — |
| 2017-04-18 | $31.29 | $31.71 | 60,100 | — | — |
| 2017-04-17 | $31.37 | $31.79 | 241,000 | — | — |
| 2017-04-13 | $30.69 | $31.10 | 253,400 | — | — |
| 2017-04-12 | $31.28 | $31.70 | 245,200 | — | — |
| 2017-04-11 | $31.65 | $32.07 | 238,500 | — | — |
| 2017-04-10 | $31.71 | $32.13 | 267,100 | — | — |
| 2017-04-07 | $31.83 | $32.25 | 139,300 | — | — |
| 2017-04-06 | $31.91 | $32.34 | 173,800 | — | — |
| 2017-04-05 | $31.75 | $32.17 | 357,000 | — | — |
| 2017-04-04 | $32.24 | $32.67 | 196,300 | — | — |
| 2017-04-03 | $32.38 | $32.81 | 399,300 | — | — |
| 2017-03-31 | $31.91 | $32.34 | 241,000 | — | — |
| 2017-03-30 | $32.15 | $32.58 | 244,500 | — | — |
| 2017-03-29 | $31.60 | $32.02 | 381,500 | — | — |
| 2017-03-28 | $30.37 | $30.77 | 564,300 | — | — |
| 2017-03-27 | $30.36 | $30.76 | 343,200 | — | — |
| 2017-03-24 | $31.01 | $31.42 | 198,700 | — | — |
| 2017-03-23 | $31.55 | $31.97 | 151,400 | — | — |
| 2017-03-22 | $31.61 | $32.03 | 187,600 | — | — |
| 2017-03-21 | $31.30 | $31.72 | 251,300 | — | — |
| 2017-03-20 | $32.72 | $33.16 | 89,100 | — | — |
| 2017-03-17 | $33.02 | $33.46 | 283,700 | — | — |
| 2017-03-16 | $32.80 | $33.24 | 243,900 | — | — |
| 2017-03-15 | $33.09 | $33.53 | 251,300 | — | — |
| 2017-03-14 | $33.20 | $33.64 | 277,900 | — | — |
| 2017-03-13 | $33.27 | $33.71 | 1,352,300 | — | — |
| 2017-03-10 | $33.00 | $33.44 | 599,900 | — | — |
| 2017-03-09 | $33.47 | $33.92 | 300,900 | — | — |
| 2017-03-08 | $34.03 | $34.16 | 249,200 | — | — |
| 2017-03-07 | $34.32 | $34.45 | 440,600 | — | — |
| 2017-03-06 | $34.30 | $34.43 | 325,500 | — | — |
| 2017-03-03 | $33.87 | $34.00 | 285,100 | — | — |
| 2017-03-02 | $33.49 | $33.62 | 282,500 | — | — |
| 2017-03-01 | $33.50 | $33.63 | 442,600 | — | — |
| 2017-02-28 | $32.60 | $32.72 | 414,500 | — | — |
| 2017-02-27 | $32.19 | $32.31 | 307,700 | — | — |
| 2017-02-24 | $31.87 | $31.99 | 571,100 | — | — |
| 2017-02-23 | $31.65 | $31.77 | 4,122,300 | — | — |
| 2017-02-22 | $32.41 | $32.53 | 164,600 | — | — |
| 2017-02-21 | $32.93 | $33.06 | 41,900 | — | — |
| 2017-02-17 | $33.01 | $33.14 | 86,500 | — | — |
| 2017-02-16 | $32.79 | $32.91 | 64,000 | — | — |
| 2017-02-15 | $33.27 | $33.40 | 91,700 | — | — |
| 2017-02-14 | $32.51 | $32.63 | 115,900 | — | — |
| 2017-02-13 | $32.15 | $32.27 | 83,700 | — | — |
| 2017-02-10 | $32.59 | $32.71 | 116,800 | — | — |
| 2017-02-09 | $32.28 | $32.40 | 125,300 | — | — |
| 2017-02-08 | $31.29 | $31.41 | 166,900 | — | — |
| 2017-02-07 | $32.20 | $32.32 | 69,300 | — | — |
| 2017-02-06 | $32.65 | $32.77 | 55,900 | — | — |
| 2017-02-03 | $32.98 | $33.11 | 59,500 | — | — |
| 2017-02-02 | $33.14 | $33.27 | 643,800 | — | — |
| 2017-02-01 | $33.15 | $33.28 | 559,700 | — | — |
| 2017-01-31 | $32.89 | $33.02 | 70,700 | — | — |
| 2017-01-30 | $33.29 | $33.42 | 24,300 | — | — |
| 2017-01-27 | $33.90 | $34.03 | 30,200 | — | — |
| 2017-01-26 | $34.08 | $34.21 | 42,300 | — | — |
| 2017-01-25 | $34.34 | $34.47 | 147,900 | — | — |
| 2017-01-24 | $33.96 | $34.09 | 195,000 | — | — |
| 2017-01-23 | $33.22 | $33.35 | 133,900 | — | — |
| 2017-01-20 | $32.82 | $32.94 | 106,300 | — | — |
| 2017-01-19 | $32.32 | $32.44 | 138,000 | — | — |
| 2017-01-18 | $32.22 | $32.34 | 144,800 | — | — |
| 2017-01-17 | $31.68 | $31.80 | 203,000 | — | — |
| 2017-01-13 | $32.10 | $32.22 | 243,300 | — | — |
| 2017-01-12 | $31.45 | $31.57 | 40,000 | — | — |
| 2017-01-11 | $32.00 | $32.12 | 48,600 | — | — |
| 2017-01-10 | $32.00 | $32.12 | 180,500 | — | — |
| 2017-01-09 | $32.09 | $32.21 | 77,200 | — | — |
| 2017-01-06 | $32.48 | $32.60 | 112,400 | — | — |
| 2017-01-05 | $32.11 | $32.23 | 131,400 | — | — |
| 2017-01-04 | $32.39 | $32.51 | 263,900 | — | — |
| 2017-01-03 | $31.60 | $31.72 | 83,600 | — | — |