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
- 2003-07-31 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 | $36.45 | $36.45 | 677,201 | — | — |
| 2017-12-28 | $36.20 | $36.20 | 493,594 | — | — |
| 2017-12-27 | $36.10 | $36.10 | 495,045 | — | — |
| 2017-12-26 | $35.45 | $35.45 | 512,616 | — | — |
| 2017-12-22 | $35.55 | $35.55 | 592,894 | — | — |
| 2017-12-21 | $36.23 | $36.23 | 1,036,194 | — | — |
| 2017-12-20 | $36.38 | $36.38 | 825,505 | — | — |
| 2017-12-19 | $37.28 | $37.28 | 1,430,489 | — | — |
| 2017-12-18 | $36.94 | $36.94 | 1,293,469 | — | — |
| 2017-12-15 | $34.34 | $34.34 | 1,986,629 | — | — |
| 2017-12-14 | $33.53 | $33.53 | 970,746 | — | — |
| 2017-12-13 | $33.50 | $33.50 | 1,502,706 | — | — |
| 2017-12-12 | $33.06 | $33.06 | 548,241 | — | — |
| 2017-12-11 | $32.54 | $32.54 | 1,134,042 | — | — |
| 2017-12-08 | $32.32 | $32.32 | 783,432 | — | — |
| 2017-12-07 | $31.82 | $31.82 | 623,199 | — | — |
| 2017-12-06 | $31.54 | $31.54 | 366,246 | — | — |
| 2017-12-05 | $31.61 | $31.61 | 417,508 | — | — |
| 2017-12-04 | $31.70 | $31.70 | 338,681 | — | — |
| 2017-12-01 | $31.70 | $31.70 | 677,846 | — | — |
| 2017-11-30 | $31.95 | $31.95 | 627,552 | — | — |
| 2017-11-29 | $31.64 | $31.64 | 531,476 | — | — |
| 2017-11-28 | $31.48 | $31.48 | 566,134 | — | — |
| 2017-11-27 | $31.45 | $31.45 | 732,493 | — | — |
| 2017-11-24 | $31.20 | $31.20 | 261,466 | — | — |
| 2017-11-22 | $31.23 | $31.23 | 399,937 | — | — |
| 2017-11-21 | $31.39 | $31.39 | 724,755 | — | — |
| 2017-11-20 | $31.39 | $31.39 | 771,342 | — | — |
| 2017-11-17 | $32.01 | $32.01 | 560,815 | — | — |
| 2017-11-16 | $31.85 | $31.85 | 642,221 | — | — |
| 2017-11-15 | $30.80 | $30.80 | 581,771 | — | — |
| 2017-11-14 | $31.39 | $31.39 | 541,954 | — | — |
| 2017-11-13 | $31.36 | $31.36 | 696,868 | — | — |
| 2017-11-10 | $30.96 | $30.96 | 1,223,186 | — | — |
| 2017-11-09 | $30.71 | $30.71 | 2,062,232 | — | — |
| 2017-11-08 | $28.97 | $28.97 | 1,079,879 | — | — |
| 2017-11-07 | $28.32 | $28.32 | 928,512 | — | — |
| 2017-11-06 | $28.19 | $28.19 | 814,705 | — | — |
| 2017-11-03 | $27.88 | $27.88 | 607,885 | — | — |
| 2017-11-02 | $28.35 | $28.35 | 966,394 | — | — |
| 2017-11-01 | $27.70 | $27.70 | 1,322,485 | — | — |
| 2017-10-31 | $28.94 | $28.94 | 676,395 | — | — |
| 2017-10-30 | $29.53 | $29.53 | 599,825 | — | — |
| 2017-10-27 | $29.22 | $29.22 | 797,940 | — | — |
| 2017-10-26 | $29.81 | $29.81 | 1,799,476 | — | — |
| 2017-10-25 | $29.68 | $29.68 | 1,478,688 | — | — |
| 2017-10-24 | $31.20 | $31.20 | 626,584 | — | — |
| 2017-10-23 | $30.80 | $30.80 | 452,650 | — | — |
| 2017-10-20 | $30.58 | $30.58 | 436,368 | — | — |
| 2017-10-19 | $30.52 | $30.52 | 357,219 | — | — |
| 2017-10-18 | $30.61 | $30.61 | 385,913 | — | — |
| 2017-10-17 | $31.14 | $31.14 | 669,464 | — | — |
| 2017-10-16 | $31.02 | $31.02 | 370,921 | — | — |
| 2017-10-13 | $31.48 | $31.48 | 367,214 | — | — |
| 2017-10-12 | $31.70 | $31.70 | 973,487 | — | — |
| 2017-10-11 | $32.20 | $32.20 | 947,534 | — | — |
| 2017-10-10 | $32.38 | $32.38 | 787,140 | — | — |
| 2017-10-09 | $32.01 | $32.01 | 1,051,830 | — | — |
| 2017-10-06 | $30.83 | $30.83 | 586,607 | — | — |
| 2017-10-05 | $31.14 | $31.14 | 489,081 | — | — |
| 2017-10-04 | $30.71 | $30.71 | 456,196 | — | — |
| 2017-10-03 | $30.99 | $30.99 | 509,876 | — | — |
| 2017-10-02 | $30.49 | $30.49 | 634,000 | — | — |
| 2017-09-29 | $29.53 | $29.53 | 465,868 | — | — |
| 2017-09-28 | $29.22 | $29.22 | 839,368 | — | — |
| 2017-09-27 | $29.37 | $29.37 | 1,272,352 | — | — |
| 2017-09-26 | $29.65 | $29.65 | 353,995 | — | — |
| 2017-09-25 | $29.78 | $29.78 | 312,083 | — | — |
| 2017-09-22 | $29.84 | $29.84 | 409,448 | — | — |
| 2017-09-21 | $29.40 | $29.40 | 409,609 | — | — |
| 2017-09-20 | $29.22 | $29.22 | 603,694 | — | — |
| 2017-09-19 | $29.62 | $29.62 | 421,054 | — | — |
| 2017-09-18 | $29.62 | $29.62 | 578,869 | — | — |
| 2017-09-15 | $29.28 | $29.28 | 957,206 | — | — |
| 2017-09-14 | $28.97 | $28.97 | 351,094 | — | — |
| 2017-09-13 | $29.03 | $29.03 | 317,886 | — | — |
| 2017-09-12 | $29.47 | $29.47 | 448,136 | — | — |
| 2017-09-11 | $29.53 | $29.53 | 740,392 | — | — |
| 2017-09-08 | $29.34 | $29.34 | 485,857 | — | — |
| 2017-09-07 | $29.22 | $29.22 | 398,809 | — | — |
| 2017-09-06 | $29.65 | $29.65 | 344,968 | — | — |
| 2017-09-05 | $29.34 | $29.34 | 279,843 | — | — |
| 2017-09-01 | $29.96 | $29.96 | 228,743 | — | — |
| 2017-08-31 | $29.78 | $29.78 | 345,452 | — | — |
| 2017-08-30 | $29.56 | $29.56 | 327,881 | — | — |
| 2017-08-29 | $29.59 | $29.59 | 415,735 | — | — |
| 2017-08-28 | $29.68 | $29.68 | 468,125 | — | — |
| 2017-08-25 | $29.47 | $29.47 | 224,713 | — | — |
| 2017-08-24 | $29.44 | $29.44 | 671,398 | — | — |
| 2017-08-23 | $29.31 | $29.31 | 666,723 | — | — |
| 2017-08-22 | $28.97 | $28.97 | 509,392 | — | — |
| 2017-08-21 | $28.23 | $28.23 | 506,168 | — | — |
| 2017-08-18 | $28.23 | $28.23 | 334,490 | — | — |
| 2017-08-17 | $27.98 | $27.98 | 367,052 | — | — |
| 2017-08-16 | $28.35 | $28.35 | 347,225 | — | — |
| 2017-08-15 | $28.41 | $28.41 | 323,528 | — | — |
| 2017-08-14 | $28.94 | $28.94 | 491,821 | — | — |
| 2017-08-11 | $28.60 | $28.60 | 465,868 | — | — |
| 2017-08-10 | $28.10 | $28.10 | 497,786 | — | — |
| 2017-08-09 | $28.78 | $28.78 | 325,946 | — | — |
| 2017-08-08 | $29.00 | $29.00 | 344,001 | — | — |
| 2017-08-07 | $29.40 | $29.40 | 672,688 | — | — |
| 2017-08-04 | $28.82 | $28.82 | 813,576 | — | — |
| 2017-08-03 | $29.68 | $29.68 | 397,358 | — | — |
| 2017-08-02 | $29.65 | $29.65 | 518,258 | — | — |
| 2017-08-01 | $29.96 | $29.96 | 775,211 | — | — |
| 2017-07-31 | $29.71 | $29.71 | 879,024 | — | — |
| 2017-07-28 | $31.11 | $31.11 | 1,284,764 | — | — |
| 2017-07-27 | $30.58 | $30.58 | 2,594,353 | — | — |
| 2017-07-26 | $27.36 | $27.36 | 1,227,860 | — | — |
| 2017-07-25 | $27.57 | $27.57 | 655,762 | — | — |
| 2017-07-24 | $27.48 | $27.48 | 877,412 | — | — |
| 2017-07-21 | $27.36 | $27.36 | 455,712 | — | — |
| 2017-07-20 | $27.30 | $27.30 | 359,637 | — | — |
| 2017-07-19 | $27.54 | $27.54 | 481,182 | — | — |
| 2017-07-18 | $26.89 | $26.89 | 441,849 | — | — |
| 2017-07-17 | $27.14 | $27.14 | 482,149 | — | — |
| 2017-07-14 | $27.14 | $27.14 | 360,121 | — | — |
| 2017-07-13 | $27.30 | $27.30 | 402,839 | — | — |
| 2017-07-12 | $27.57 | $27.57 | 339,810 | — | — |
| 2017-07-11 | $27.48 | $27.48 | 480,376 | — | — |
| 2017-07-10 | $27.51 | $27.51 | 644,478 | — | — |
| 2017-07-07 | $27.57 | $27.57 | 614,333 | — | — |
| 2017-07-06 | $26.86 | $26.86 | 436,207 | — | — |
| 2017-07-05 | $27.05 | $27.05 | 606,757 | — | — |
| 2017-07-03 | $27.02 | $27.02 | 657,535 | — | — |
| 2017-06-30 | $26.74 | $26.74 | 277,586 | — | — |
| 2017-06-29 | $26.95 | $26.95 | 517,936 | — | — |
| 2017-06-28 | $27.42 | $27.42 | 302,411 | — | — |
| 2017-06-27 | $26.95 | $26.95 | 342,711 | — | — |
| 2017-06-26 | $27.36 | $27.36 | 416,702 | — | — |
| 2017-06-23 | $27.26 | $27.26 | 1,653,267 | — | — |
| 2017-06-22 | $26.83 | $26.83 | 449,103 | — | — |
| 2017-06-21 | $26.61 | $26.61 | 273,234 | — | — |
| 2017-06-20 | $26.74 | $26.74 | 363,184 | — | — |
| 2017-06-19 | $27.17 | $27.17 | 408,158 | — | — |
| 2017-06-16 | $26.89 | $26.89 | 1,591,044 | — | — |
| 2017-06-15 | $27.20 | $27.20 | 823,571 | — | — |
| 2017-06-14 | $27.85 | $27.85 | 1,085,682 | — | — |
| 2017-06-13 | $27.73 | $27.73 | 821,636 | — | — |
| 2017-06-12 | $27.48 | $27.48 | 854,682 | — | — |
| 2017-06-09 | $28.04 | $28.04 | 1,197,716 | — | — |
| 2017-06-08 | $28.60 | $28.60 | 846,461 | — | — |
| 2017-06-07 | $27.85 | $27.85 | 858,229 | — | — |
| 2017-06-06 | $27.54 | $27.54 | 656,890 | — | — |
| 2017-06-05 | $27.51 | $27.51 | 859,035 | — | — |
| 2017-06-02 | $26.89 | $26.89 | 372,050 | — | — |
| 2017-06-01 | $26.49 | $26.49 | 602,566 | — | — |
| 2017-05-31 | $26.02 | $26.02 | 630,292 | — | — |
| 2017-05-30 | $26.33 | $26.33 | 512,777 | — | — |
| 2017-05-26 | $26.36 | $26.36 | 443,139 | — | — |
| 2017-05-25 | $26.40 | $26.40 | 609,497 | — | — |
| 2017-05-24 | $26.64 | $26.64 | 316,597 | — | — |
| 2017-05-23 | $26.58 | $26.58 | 569,681 | — | — |
| 2017-05-22 | $26.74 | $26.74 | 560,009 | — | — |
| 2017-05-19 | $26.71 | $26.71 | 814,705 | — | — |
| 2017-05-18 | $26.89 | $26.89 | 1,363,268 | — | — |
| 2017-05-17 | $26.64 | $26.64 | 1,128,078 | — | — |
| 2017-05-16 | $27.48 | $27.48 | 666,562 | — | — |
| 2017-05-15 | $27.73 | $27.73 | 605,951 | — | — |
| 2017-05-12 | $27.67 | $27.67 | 856,133 | — | — |
| 2017-05-11 | $27.67 | $27.67 | 1,197,232 | — | — |
| 2017-05-10 | $27.70 | $27.70 | 876,283 | — | — |
| 2017-05-09 | $28.16 | $28.16 | 662,048 | — | — |
| 2017-05-08 | $28.54 | $28.54 | 622,554 | — | — |
| 2017-05-05 | $28.13 | $28.13 | 682,360 | — | — |
| 2017-05-04 | $28.32 | $28.32 | 680,909 | — | — |
| 2017-05-03 | $28.49 | $28.49 | 1,075,204 | — | — |
| 2017-05-02 | $28.69 | $28.69 | 1,102,608 | — | — |
| 2017-05-01 | $29.28 | $29.28 | 1,093,581 | — | — |
| 2017-04-28 | $29.25 | $29.25 | 1,210,612 | — | — |
| 2017-04-27 | $28.78 | $28.78 | 3,985,186 | — | — |
| 2017-04-26 | $31.85 | $31.85 | 1,453,702 | — | — |
| 2017-04-25 | $32.82 | $32.82 | 875,155 | — | — |
| 2017-04-24 | $32.26 | $32.26 | 797,940 | — | — |
| 2017-04-21 | $31.39 | $31.39 | 631,743 | — | — |
| 2017-04-20 | $32.26 | $32.26 | 363,828 | — | — |
| 2017-04-19 | $31.76 | $31.76 | 576,290 | — | — |
| 2017-04-18 | $31.02 | $31.02 | 463,450 | — | — |
| 2017-04-17 | $30.68 | $30.68 | 936,894 | — | — |
| 2017-04-13 | $30.61 | $30.61 | 558,397 | — | — |
| 2017-04-12 | $30.96 | $30.96 | 622,554 | — | — |
| 2017-04-11 | $31.11 | $31.11 | 760,058 | — | — |
| 2017-04-10 | $30.71 | $30.71 | 593,700 | — | — |
| 2017-04-07 | $30.46 | $30.46 | 446,685 | — | — |
| 2017-04-06 | $30.58 | $30.58 | 715,406 | — | — |
| 2017-04-05 | $29.81 | $29.81 | 816,800 | — | — |
| 2017-04-04 | $30.02 | $30.02 | 694,933 | — | — |
| 2017-04-03 | $30.21 | $30.21 | 920,291 | — | — |
| 2017-03-31 | $30.74 | $30.74 | 692,193 | — | — |
| 2017-03-30 | $30.61 | $30.61 | 739,747 | — | — |
| 2017-03-29 | $30.89 | $30.89 | 776,662 | — | — |
| 2017-03-28 | $30.49 | $30.49 | 887,406 | — | — |
| 2017-03-27 | $30.80 | $30.80 | 1,615,224 | — | — |
| 2017-03-24 | $31.92 | $31.92 | 307,408 | — | — |
| 2017-03-23 | $32.07 | $32.07 | 291,450 | — | — |
| 2017-03-22 | $31.82 | $31.82 | 445,557 | — | — |
| 2017-03-21 | $32.10 | $32.10 | 522,288 | — | — |
| 2017-03-20 | $33.31 | $33.31 | 310,471 | — | — |
| 2017-03-17 | $33.59 | $33.59 | 1,008,306 | — | — |
| 2017-03-16 | $33.65 | $33.65 | 358,186 | — | — |
| 2017-03-15 | $33.22 | $33.22 | 328,042 | — | — |
| 2017-03-14 | $32.79 | $32.79 | 363,667 | — | — |
| 2017-03-13 | $33.25 | $33.25 | 292,739 | — | — |
| 2017-03-10 | $33.10 | $33.10 | 256,308 | — | — |
| 2017-03-09 | $32.94 | $32.94 | 250,344 | — | — |
| 2017-03-08 | $32.88 | $32.88 | 194,407 | — | — |
| 2017-03-07 | $33.03 | $33.03 | 272,589 | — | — |
| 2017-03-06 | $33.22 | $33.22 | 522,933 | — | — |
| 2017-03-03 | $33.84 | $33.84 | 401,549 | — | — |
| 2017-03-02 | $33.78 | $33.78 | 395,907 | — | — |
| 2017-03-01 | $34.27 | $34.27 | 575,323 | — | — |
| 2017-02-28 | $34.00 | $34.00 | 768,924 | — | — |
| 2017-02-27 | $34.58 | $34.58 | 558,558 | — | — |
| 2017-02-24 | $34.68 | $34.68 | 374,951 | — | — |
| 2017-02-23 | $34.15 | $34.15 | 697,996 | — | — |
| 2017-02-22 | $35.02 | $35.02 | 462,160 | — | — |
| 2017-02-21 | $35.30 | $35.30 | 510,682 | — | — |
| 2017-02-17 | $34.86 | $34.86 | 450,393 | — | — |
| 2017-02-16 | $34.65 | $34.65 | 521,482 | — | — |
| 2017-02-15 | $34.21 | $34.21 | 368,664 | — | — |
| 2017-02-14 | $33.93 | $33.93 | 477,152 | — | — |
| 2017-02-13 | $33.65 | $33.65 | 527,285 | — | — |
| 2017-02-10 | $33.72 | $33.72 | 634,161 | — | — |
| 2017-02-09 | $34.17 | $34.17 | 987,189 | — | — |
| 2017-02-08 | $33.19 | $33.19 | 2,516,654 | — | — |
| 2017-02-07 | $35.58 | $35.58 | 647,702 | — | — |
| 2017-02-06 | $35.55 | $35.55 | 424,117 | — | — |
| 2017-02-03 | $35.36 | $35.36 | 239,866 | — | — |
| 2017-02-02 | $34.93 | $34.93 | 410,415 | — | — |
| 2017-02-01 | $35.17 | $35.17 | 378,981 | — | — |
| 2017-01-31 | $35.30 | $35.30 | 312,406 | — | — |
| 2017-01-30 | $35.02 | $35.02 | 312,567 | — | — |
| 2017-01-27 | $35.36 | $35.36 | 230,194 | — | — |
| 2017-01-26 | $35.36 | $35.36 | 388,492 | — | — |
| 2017-01-25 | $36.07 | $36.07 | 544,372 | — | — |
| 2017-01-24 | $34.83 | $34.83 | 255,663 | — | — |
| 2017-01-23 | $33.72 | $33.72 | 322,561 | — | — |
| 2017-01-20 | $33.93 | $33.93 | 344,646 | — | — |
| 2017-01-19 | $33.90 | $33.90 | 382,528 | — | — |
| 2017-01-18 | $34.15 | $34.15 | 471,026 | — | — |
| 2017-01-17 | $33.96 | $33.96 | 425,729 | — | — |
| 2017-01-13 | $34.27 | $34.27 | 363,506 | — | — |
| 2017-01-12 | $34.34 | $34.34 | 361,894 | — | — |
| 2017-01-11 | $34.89 | $34.89 | 416,380 | — | — |
| 2017-01-10 | $35.24 | $35.24 | 445,396 | — | — |
| 2017-01-09 | $35.14 | $35.14 | 495,206 | — | — |
| 2017-01-06 | $35.11 | $35.11 | 339,326 | — | — |
| 2017-01-05 | $35.02 | $35.02 | 466,029 | — | — |
| 2017-01-04 | $35.30 | $35.30 | 587,413 | — | — |
| 2017-01-03 | $34.12 | $34.12 | 422,344 | — | — |