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
- 1999-08-12 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 | $30.45 | $30.45 | 401,200 | — | — |
| 2017-12-28 | $30.65 | $30.65 | 265,500 | — | — |
| 2017-12-27 | $31.05 | $31.05 | 280,000 | — | — |
| 2017-12-26 | $31.05 | $31.05 | 404,700 | — | — |
| 2017-12-22 | $31.55 | $31.55 | 569,800 | — | — |
| 2017-12-21 | $31.30 | $31.30 | 778,300 | — | — |
| 2017-12-20 | $30.85 | $30.85 | 537,600 | — | — |
| 2017-12-19 | $30.90 | $30.90 | 725,100 | — | — |
| 2017-12-18 | $31.05 | $31.05 | 2,593,300 | — | — |
| 2017-12-15 | $30.05 | $30.05 | 2,539,100 | — | — |
| 2017-12-14 | $30.00 | $30.00 | 1,301,000 | — | — |
| 2017-12-13 | $29.90 | $29.90 | 516,400 | — | — |
| 2017-12-12 | $29.75 | $29.75 | 745,600 | — | — |
| 2017-12-11 | $29.45 | $29.45 | 430,300 | — | — |
| 2017-12-08 | $29.85 | $29.85 | 1,569,300 | — | — |
| 2017-12-07 | $29.15 | $29.15 | 1,136,100 | — | — |
| 2017-12-06 | $29.30 | $29.30 | 2,681,300 | — | — |
| 2017-12-05 | $30.25 | $30.25 | 1,739,000 | — | — |
| 2017-12-04 | $31.10 | $31.10 | 1,558,300 | — | — |
| 2017-12-01 | $31.20 | $31.20 | 947,200 | — | — |
| 2017-11-30 | $31.05 | $31.05 | 1,300,600 | — | — |
| 2017-11-29 | $31.65 | $31.65 | 1,691,900 | — | — |
| 2017-11-28 | $31.35 | $31.35 | 1,339,400 | — | — |
| 2017-11-27 | $30.70 | $30.70 | 1,069,800 | — | — |
| 2017-11-24 | $30.75 | $30.75 | 221,800 | — | — |
| 2017-11-22 | $30.50 | $30.50 | 1,331,000 | — | — |
| 2017-11-21 | $31.00 | $31.00 | 1,130,800 | — | — |
| 2017-11-20 | $30.30 | $30.30 | 533,400 | — | — |
| 2017-11-17 | $29.93 | $29.93 | 461,700 | — | — |
| 2017-11-16 | $29.85 | $29.85 | 717,500 | — | — |
| 2017-11-15 | $29.10 | $29.10 | 1,030,200 | — | — |
| 2017-11-14 | $28.55 | $28.55 | 550,700 | — | — |
| 2017-11-13 | $28.70 | $28.70 | 552,600 | — | — |
| 2017-11-10 | $28.58 | $28.58 | 427,800 | — | — |
| 2017-11-09 | $28.65 | $28.65 | 553,100 | — | — |
| 2017-11-08 | $29.10 | $29.10 | 674,000 | — | — |
| 2017-11-07 | $28.85 | $28.85 | 786,100 | — | — |
| 2017-11-06 | $29.35 | $29.35 | 946,000 | — | — |
| 2017-11-03 | $29.10 | $29.10 | 903,300 | — | — |
| 2017-11-02 | $28.65 | $28.65 | 1,135,100 | — | — |
| 2017-11-01 | $28.85 | $28.85 | 1,309,000 | — | — |
| 2017-10-31 | $28.40 | $28.40 | 1,299,500 | — | — |
| 2017-10-30 | $28.10 | $28.10 | 1,563,100 | — | — |
| 2017-10-27 | $28.05 | $28.05 | 1,851,800 | — | — |
| 2017-10-26 | $29.45 | $29.45 | 2,326,200 | — | — |
| 2017-10-25 | $30.20 | $30.20 | 1,938,400 | — | — |
| 2017-10-24 | $31.20 | $31.20 | 978,900 | — | — |
| 2017-10-23 | $31.05 | $31.05 | 992,200 | — | — |
| 2017-10-20 | $31.15 | $31.15 | 1,153,600 | — | — |
| 2017-10-19 | $31.05 | $31.05 | 811,000 | — | — |
| 2017-10-18 | $31.50 | $31.50 | 713,400 | — | — |
| 2017-10-17 | $31.45 | $31.45 | 595,100 | — | — |
| 2017-10-16 | $31.85 | $31.85 | 857,300 | — | — |
| 2017-10-13 | $32.60 | $32.60 | 557,300 | — | — |
| 2017-10-12 | $33.35 | $33.35 | 749,900 | — | — |
| 2017-10-11 | $32.75 | $32.75 | 392,300 | — | — |
| 2017-10-10 | $33.05 | $33.05 | 454,500 | — | — |
| 2017-10-09 | $32.75 | $32.75 | 298,300 | — | — |
| 2017-10-06 | $33.10 | $33.10 | 736,500 | — | — |
| 2017-10-05 | $32.85 | $32.85 | 703,000 | — | — |
| 2017-10-04 | $32.55 | $32.55 | 890,800 | — | — |
| 2017-10-03 | $32.20 | $32.20 | 822,400 | — | — |
| 2017-10-02 | $33.15 | $33.15 | 1,038,200 | — | — |
| 2017-09-29 | $32.35 | $32.35 | 641,000 | — | — |
| 2017-09-28 | $32.60 | $32.60 | 748,100 | — | — |
| 2017-09-27 | $33.10 | $33.10 | 769,400 | — | — |
| 2017-09-26 | $32.25 | $32.25 | 864,900 | — | — |
| 2017-09-25 | $32.75 | $32.75 | 719,800 | — | — |
| 2017-09-22 | $32.65 | $32.65 | 543,300 | — | — |
| 2017-09-21 | $32.00 | $32.00 | 876,200 | — | — |
| 2017-09-20 | $32.45 | $32.45 | 772,900 | — | — |
| 2017-09-19 | $33.05 | $33.05 | 741,700 | — | — |
| 2017-09-18 | $33.10 | $33.10 | 611,900 | — | — |
| 2017-09-15 | $32.80 | $32.80 | 1,657,200 | — | — |
| 2017-09-14 | $32.45 | $32.45 | 1,106,000 | — | — |
| 2017-09-13 | $32.35 | $32.35 | 524,900 | — | — |
| 2017-09-12 | $32.50 | $32.50 | 477,500 | — | — |
| 2017-09-11 | $32.40 | $32.40 | 789,300 | — | — |
| 2017-09-08 | $31.90 | $31.90 | 604,300 | — | — |
| 2017-09-07 | $32.20 | $32.20 | 543,200 | — | — |
| 2017-09-06 | $32.60 | $32.60 | 636,400 | — | — |
| 2017-09-05 | $32.25 | $32.25 | 661,500 | — | — |
| 2017-09-01 | $32.75 | $32.75 | 899,300 | — | — |
| 2017-08-31 | $32.75 | $32.75 | 562,200 | — | — |
| 2017-08-30 | $32.75 | $32.75 | 639,300 | — | — |
| 2017-08-29 | $32.60 | $32.60 | 618,400 | — | — |
| 2017-08-28 | $32.65 | $32.65 | 521,900 | — | — |
| 2017-08-25 | $32.65 | $32.65 | 447,200 | — | — |
| 2017-08-24 | $32.70 | $32.70 | 528,300 | — | — |
| 2017-08-23 | $32.65 | $32.65 | 449,700 | — | — |
| 2017-08-22 | $32.75 | $32.75 | 472,400 | — | — |
| 2017-08-21 | $32.55 | $32.55 | 546,700 | — | — |
| 2017-08-18 | $32.70 | $32.70 | 514,300 | — | — |
| 2017-08-17 | $32.70 | $32.70 | 713,400 | — | — |
| 2017-08-16 | $33.55 | $33.55 | 627,300 | — | — |
| 2017-08-15 | $33.30 | $33.30 | 582,700 | — | — |
| 2017-08-14 | $33.80 | $33.80 | 660,500 | — | — |
| 2017-08-11 | $33.05 | $33.05 | 578,700 | — | — |
| 2017-08-10 | $32.75 | $32.75 | 1,080,300 | — | — |
| 2017-08-09 | $33.60 | $33.60 | 702,100 | — | — |
| 2017-08-08 | $33.75 | $33.75 | 581,700 | — | — |
| 2017-08-07 | $34.05 | $34.05 | 581,200 | — | — |
| 2017-08-04 | $34.00 | $34.00 | 669,000 | — | — |
| 2017-08-03 | $33.75 | $33.75 | 802,000 | — | — |
| 2017-08-02 | $34.25 | $34.25 | 607,200 | — | — |
| 2017-08-01 | $34.75 | $34.75 | 1,188,200 | — | — |
| 2017-07-31 | $34.50 | $34.50 | 852,300 | — | — |
| 2017-07-28 | $34.75 | $34.75 | 967,900 | — | — |
| 2017-07-27 | $34.70 | $34.70 | 1,980,600 | — | — |
| 2017-07-26 | $33.65 | $33.65 | 1,223,700 | — | — |
| 2017-07-25 | $34.00 | $34.00 | 1,391,500 | — | — |
| 2017-07-24 | $33.75 | $33.75 | 833,800 | — | — |
| 2017-07-21 | $33.80 | $33.80 | 899,000 | — | — |
| 2017-07-20 | $34.25 | $34.25 | 658,800 | — | — |
| 2017-07-19 | $34.55 | $34.55 | 508,700 | — | — |
| 2017-07-18 | $34.25 | $34.25 | 489,800 | — | — |
| 2017-07-17 | $34.40 | $34.40 | 660,700 | — | — |
| 2017-07-14 | $34.20 | $34.20 | 822,400 | — | — |
| 2017-07-13 | $35.00 | $35.00 | 384,300 | — | — |
| 2017-07-12 | $35.10 | $35.10 | 579,500 | — | — |
| 2017-07-11 | $35.10 | $35.10 | 528,900 | — | — |
| 2017-07-10 | $34.40 | $34.40 | 1,106,800 | — | — |
| 2017-07-07 | $34.20 | $34.20 | 1,343,100 | — | — |
| 2017-07-06 | $33.45 | $33.45 | 2,814,800 | — | — |
| 2017-07-05 | $34.60 | $34.60 | 1,055,900 | — | — |
| 2017-07-03 | $34.80 | $34.80 | 411,400 | — | — |
| 2017-06-30 | $34.40 | $34.40 | 739,800 | — | — |
| 2017-06-29 | $35.00 | $35.00 | 481,500 | — | — |
| 2017-06-28 | $35.50 | $35.50 | 831,500 | — | — |
| 2017-06-27 | $35.30 | $35.30 | 564,800 | — | — |
| 2017-06-26 | $35.90 | $35.90 | 541,200 | — | — |
| 2017-06-23 | $36.00 | $36.00 | 1,140,400 | — | — |
| 2017-06-22 | $35.90 | $35.90 | 592,300 | — | — |
| 2017-06-21 | $35.50 | $35.50 | 473,600 | — | — |
| 2017-06-20 | $35.75 | $35.75 | 436,500 | — | — |
| 2017-06-19 | $35.95 | $35.95 | 622,700 | — | — |
| 2017-06-16 | $36.00 | $36.00 | 1,088,900 | — | — |
| 2017-06-15 | $35.65 | $35.65 | 959,800 | — | — |
| 2017-06-14 | $35.25 | $35.25 | 872,400 | — | — |
| 2017-06-13 | $36.30 | $36.30 | 580,700 | — | — |
| 2017-06-12 | $35.85 | $35.85 | 751,700 | — | — |
| 2017-06-09 | $35.70 | $35.70 | 917,400 | — | — |
| 2017-06-08 | $36.95 | $36.95 | 933,600 | — | — |
| 2017-06-07 | $37.30 | $37.30 | 800,700 | — | — |
| 2017-06-06 | $37.70 | $37.70 | 711,700 | — | — |
| 2017-06-05 | $37.25 | $37.25 | 571,300 | — | — |
| 2017-06-02 | $37.65 | $37.65 | 981,900 | — | — |
| 2017-06-01 | $37.35 | $37.35 | 556,400 | — | — |
| 2017-05-31 | $36.60 | $36.60 | 891,000 | — | — |
| 2017-05-30 | $36.70 | $36.70 | 581,700 | — | — |
| 2017-05-26 | $36.80 | $36.80 | 546,200 | — | — |
| 2017-05-25 | $36.45 | $36.45 | 614,900 | — | — |
| 2017-05-24 | $35.45 | $35.45 | 540,400 | — | — |
| 2017-05-23 | $35.55 | $35.55 | 482,600 | — | — |
| 2017-05-22 | $36.15 | $36.15 | 505,100 | — | — |
| 2017-05-19 | $34.65 | $34.65 | 627,300 | — | — |
| 2017-05-18 | $34.10 | $34.10 | 1,317,500 | — | — |
| 2017-05-17 | $34.60 | $34.60 | 1,197,100 | — | — |
| 2017-05-16 | $35.50 | $35.50 | 1,087,400 | — | — |
| 2017-05-15 | $35.40 | $35.40 | 564,900 | — | — |
| 2017-05-12 | $34.75 | $34.75 | 476,100 | — | — |
| 2017-05-11 | $34.60 | $34.60 | 750,900 | — | — |
| 2017-05-10 | $35.35 | $35.35 | 972,600 | — | — |
| 2017-05-09 | $34.70 | $34.70 | 849,800 | — | — |
| 2017-05-08 | $33.95 | $33.95 | 1,740,100 | — | — |
| 2017-05-05 | $34.40 | $34.40 | 1,776,800 | — | — |
| 2017-05-04 | $32.53 | $32.53 | 2,165,700 | — | — |
| 2017-05-03 | $36.85 | $36.85 | 964,800 | — | — |
| 2017-05-02 | $37.30 | $37.30 | 773,800 | — | — |
| 2017-05-01 | $37.20 | $37.20 | 750,000 | — | — |
| 2017-04-28 | $37.65 | $37.65 | 614,500 | — | — |
| 2017-04-27 | $38.10 | $38.10 | 412,600 | — | — |
| 2017-04-26 | $38.10 | $38.10 | 862,400 | — | — |
| 2017-04-25 | $37.80 | $37.80 | 557,900 | — | — |
| 2017-04-24 | $37.00 | $37.00 | 835,300 | — | — |
| 2017-04-21 | $36.50 | $36.50 | 606,500 | — | — |
| 2017-04-20 | $36.40 | $36.40 | 754,800 | — | — |
| 2017-04-19 | $36.15 | $36.15 | 1,283,200 | — | — |
| 2017-04-18 | $36.45 | $36.45 | 643,200 | — | — |
| 2017-04-17 | $36.60 | $36.60 | 528,000 | — | — |
| 2017-04-13 | $36.15 | $36.15 | 306,300 | — | — |
| 2017-04-12 | $36.60 | $36.60 | 424,600 | — | — |
| 2017-04-11 | $37.10 | $37.10 | 458,200 | — | — |
| 2017-04-10 | $37.30 | $37.30 | 677,400 | — | — |
| 2017-04-07 | $37.50 | $37.50 | 276,700 | — | — |
| 2017-04-06 | $37.70 | $37.70 | 385,000 | — | — |
| 2017-04-05 | $37.05 | $37.05 | 490,600 | — | — |
| 2017-04-04 | $37.70 | $37.70 | 585,800 | — | — |
| 2017-04-03 | $37.70 | $37.70 | 537,900 | — | — |
| 2017-03-31 | $37.95 | $37.95 | 701,000 | — | — |
| 2017-03-30 | $38.15 | $38.15 | 343,000 | — | — |
| 2017-03-29 | $37.95 | $37.95 | 422,300 | — | — |
| 2017-03-28 | $37.80 | $37.80 | 421,600 | — | — |
| 2017-03-27 | $37.90 | $37.90 | 591,500 | — | — |
| 2017-03-24 | $37.25 | $37.25 | 826,200 | — | — |
| 2017-03-23 | $37.50 | $37.50 | 443,400 | — | — |
| 2017-03-22 | $37.20 | $37.20 | 580,700 | — | — |
| 2017-03-21 | $37.15 | $37.15 | 563,700 | — | — |
| 2017-03-20 | $37.65 | $37.65 | 386,800 | — | — |
| 2017-03-17 | $37.35 | $37.35 | 1,222,500 | — | — |
| 2017-03-16 | $37.95 | $37.95 | 262,000 | — | — |
| 2017-03-15 | $37.75 | $37.75 | 436,100 | — | — |
| 2017-03-14 | $37.10 | $37.10 | 397,100 | — | — |
| 2017-03-13 | $36.85 | $36.85 | 315,700 | — | — |
| 2017-03-10 | $36.75 | $36.75 | 416,400 | — | — |
| 2017-03-09 | $36.50 | $36.50 | 459,800 | — | — |
| 2017-03-08 | $36.85 | $36.85 | 481,400 | — | — |
| 2017-03-07 | $36.85 | $36.85 | 408,200 | — | — |
| 2017-03-06 | $36.95 | $36.95 | 355,300 | — | — |
| 2017-03-03 | $36.70 | $36.70 | 626,500 | — | — |
| 2017-03-02 | $36.85 | $36.85 | 652,300 | — | — |
| 2017-03-01 | $37.35 | $37.35 | 898,600 | — | — |
| 2017-02-28 | $36.95 | $36.95 | 1,004,900 | — | — |
| 2017-02-27 | $38.35 | $38.35 | 678,200 | — | — |
| 2017-02-24 | $38.00 | $38.00 | 445,000 | — | — |
| 2017-02-23 | $37.55 | $37.55 | 415,400 | — | — |
| 2017-02-22 | $37.75 | $37.75 | 206,800 | — | — |
| 2017-02-21 | $38.10 | $38.10 | 224,400 | — | — |
| 2017-02-17 | $37.90 | $37.90 | 626,300 | — | — |
| 2017-02-16 | $37.65 | $37.65 | 504,000 | — | — |
| 2017-02-15 | $37.60 | $37.60 | 770,200 | — | — |
| 2017-02-14 | $36.65 | $36.65 | 416,600 | — | — |
| 2017-02-13 | $36.75 | $36.75 | 348,900 | — | — |
| 2017-02-10 | $36.60 | $36.60 | 353,400 | — | — |
| 2017-02-09 | $36.53 | $36.53 | 691,400 | — | — |
| 2017-02-08 | $35.70 | $35.70 | 995,100 | — | — |
| 2017-02-07 | $35.70 | $35.70 | 908,700 | — | — |
| 2017-02-06 | $35.15 | $35.15 | 1,107,400 | — | — |
| 2017-02-03 | $34.35 | $34.35 | 829,600 | — | — |
| 2017-02-02 | $32.60 | $32.60 | 648,700 | — | — |
| 2017-02-01 | $32.70 | $32.70 | 895,200 | — | — |
| 2017-01-31 | $33.30 | $33.30 | 2,391,000 | — | — |
| 2017-01-30 | $31.45 | $31.45 | 1,375,700 | — | — |
| 2017-01-27 | $32.10 | $32.10 | 500,500 | — | — |
| 2017-01-26 | $32.50 | $32.50 | 816,000 | — | — |
| 2017-01-25 | $32.70 | $32.70 | 912,500 | — | — |
| 2017-01-24 | $32.10 | $32.10 | 702,700 | — | — |
| 2017-01-23 | $31.25 | $31.25 | 393,700 | — | — |
| 2017-01-20 | $30.85 | $30.85 | 644,700 | — | — |
| 2017-01-19 | $30.60 | $30.60 | 956,300 | — | — |
| 2017-01-18 | $30.90 | $30.90 | 1,425,700 | — | — |
| 2017-01-17 | $32.35 | $32.35 | 406,200 | — | — |
| 2017-01-13 | $32.60 | $32.60 | 332,800 | — | — |
| 2017-01-12 | $32.20 | $32.20 | 553,100 | — | — |
| 2017-01-11 | $31.95 | $31.95 | 506,800 | — | — |
| 2017-01-10 | $32.00 | $32.00 | 340,300 | — | — |
| 2017-01-09 | $31.35 | $31.35 | 539,400 | — | — |
| 2017-01-06 | $31.90 | $31.90 | 284,800 | — | — |
| 2017-01-05 | $32.10 | $32.10 | 445,100 | — | — |
| 2017-01-04 | $32.65 | $32.65 | 485,600 | — | — |
| 2017-01-03 | $32.05 | $32.05 | 554,500 | — | — |