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
- 2010-05-05 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 | $37.80 | $55.32 | 88,900 | — | — |
| 2017-12-28 | $37.85 | $55.39 | 42,500 | — | — |
| 2017-12-27 | $37.90 | $55.47 | 47,500 | — | — |
| 2017-12-26 | $38.00 | $55.61 | 36,400 | — | — |
| 2017-12-22 | $38.35 | $56.12 | 43,800 | — | — |
| 2017-12-21 | $38.40 | $56.20 | 46,800 | — | — |
| 2017-12-20 | $37.45 | $54.81 | 57,100 | — | — |
| 2017-12-19 | $37.45 | $54.81 | 36,500 | — | — |
| 2017-12-18 | $38.15 | $55.83 | 55,600 | — | — |
| 2017-12-15 | $38.05 | $55.33 | 219,500 | — | — |
| 2017-12-14 | $36.50 | $53.08 | 47,500 | — | — |
| 2017-12-13 | $37.25 | $54.17 | 112,900 | — | — |
| 2017-12-12 | $37.25 | $54.17 | 76,800 | — | — |
| 2017-12-11 | $37.40 | $54.39 | 86,300 | — | — |
| 2017-12-08 | $37.95 | $55.19 | 66,900 | — | — |
| 2017-12-07 | $38.55 | $56.06 | 95,100 | — | — |
| 2017-12-06 | $38.90 | $56.57 | 63,500 | — | — |
| 2017-12-05 | $38.85 | $56.50 | 86,500 | — | — |
| 2017-12-04 | $39.80 | $57.88 | 57,100 | — | — |
| 2017-12-01 | $39.85 | $57.95 | 92,500 | — | — |
| 2017-11-30 | $40.75 | $59.26 | 83,600 | — | — |
| 2017-11-29 | $40.90 | $59.48 | 65,100 | — | — |
| 2017-11-28 | $40.70 | $59.19 | 93,400 | — | — |
| 2017-11-27 | $40.50 | $58.90 | 33,500 | — | — |
| 2017-11-24 | $40.60 | $59.04 | 20,400 | — | — |
| 2017-11-22 | $41.05 | $59.70 | 50,800 | — | — |
| 2017-11-21 | $41.55 | $60.42 | 79,300 | — | — |
| 2017-11-20 | $40.20 | $58.46 | 72,300 | — | — |
| 2017-11-17 | $39.95 | $58.10 | 54,700 | — | — |
| 2017-11-16 | $40.00 | $58.17 | 85,800 | — | — |
| 2017-11-15 | $39.45 | $57.37 | 74,800 | — | — |
| 2017-11-14 | $40.20 | $58.46 | 62,100 | — | — |
| 2017-11-13 | $39.80 | $57.88 | 61,200 | — | — |
| 2017-11-10 | $39.80 | $57.88 | 48,800 | — | — |
| 2017-11-09 | $39.40 | $57.30 | 154,200 | — | — |
| 2017-11-08 | $40.20 | $58.46 | 91,300 | — | — |
| 2017-11-07 | $40.70 | $59.19 | 160,500 | — | — |
| 2017-11-06 | $42.15 | $61.30 | 81,700 | — | — |
| 2017-11-03 | $42.00 | $61.08 | 29,600 | — | — |
| 2017-11-02 | $42.10 | $61.22 | 54,500 | — | — |
| 2017-11-01 | $41.60 | $60.50 | 91,900 | — | — |
| 2017-10-31 | $41.95 | $61.01 | 100,500 | — | — |
| 2017-10-30 | $41.85 | $60.86 | 67,200 | — | — |
| 2017-10-27 | $42.50 | $61.81 | 51,400 | — | — |
| 2017-10-26 | $42.00 | $61.08 | 50,000 | — | — |
| 2017-10-25 | $41.85 | $60.86 | 98,900 | — | — |
| 2017-10-24 | $41.95 | $61.01 | 76,900 | — | — |
| 2017-10-23 | $41.25 | $59.99 | 52,800 | — | — |
| 2017-10-20 | $41.85 | $60.86 | 123,800 | — | — |
| 2017-10-19 | $40.85 | $59.41 | 233,800 | — | — |
| 2017-10-18 | $40.50 | $58.90 | 53,900 | — | — |
| 2017-10-17 | $39.90 | $58.02 | 45,600 | — | — |
| 2017-10-16 | $40.20 | $58.46 | 46,800 | — | — |
| 2017-10-13 | $40.05 | $58.24 | 69,200 | — | — |
| 2017-10-12 | $39.90 | $58.02 | 71,600 | — | — |
| 2017-10-11 | $40.15 | $58.39 | 49,100 | — | — |
| 2017-10-10 | $40.15 | $58.39 | 61,000 | — | — |
| 2017-10-09 | $40.30 | $58.61 | 36,500 | — | — |
| 2017-10-06 | $41.00 | $59.62 | 69,500 | — | — |
| 2017-10-05 | $40.50 | $58.90 | 44,800 | — | — |
| 2017-10-04 | $40.70 | $59.19 | 55,900 | — | — |
| 2017-10-03 | $40.95 | $59.55 | 113,700 | — | — |
| 2017-10-02 | $40.10 | $58.32 | 118,300 | — | — |
| 2017-09-29 | $39.40 | $57.30 | 92,000 | — | — |
| 2017-09-28 | $39.85 | $57.95 | 60,200 | — | — |
| 2017-09-27 | $39.95 | $58.10 | 115,400 | — | — |
| 2017-09-26 | $38.80 | $56.42 | 92,400 | — | — |
| 2017-09-25 | $38.60 | $56.13 | 92,900 | — | — |
| 2017-09-22 | $38.05 | $55.33 | 71,800 | — | — |
| 2017-09-21 | $38.05 | $55.33 | 136,100 | — | — |
| 2017-09-20 | $37.85 | $55.04 | 96,900 | — | — |
| 2017-09-19 | $37.30 | $54.24 | 100,400 | — | — |
| 2017-09-18 | $37.25 | $54.17 | 192,800 | — | — |
| 2017-09-15 | $36.45 | $52.66 | 238,500 | — | — |
| 2017-09-14 | $35.70 | $51.57 | 145,900 | — | — |
| 2017-09-13 | $35.75 | $51.65 | 114,100 | — | — |
| 2017-09-12 | $35.80 | $51.72 | 124,300 | — | — |
| 2017-09-11 | $35.40 | $51.14 | 145,600 | — | — |
| 2017-09-08 | $34.75 | $50.20 | 121,300 | — | — |
| 2017-09-07 | $34.85 | $50.35 | 231,400 | — | — |
| 2017-09-06 | $35.30 | $51.00 | 117,800 | — | — |
| 2017-09-05 | $35.20 | $50.85 | 95,400 | — | — |
| 2017-09-01 | $35.35 | $51.07 | 65,200 | — | — |
| 2017-08-31 | $34.90 | $50.42 | 85,300 | — | — |
| 2017-08-30 | $35.05 | $50.64 | 128,000 | — | — |
| 2017-08-29 | $35.05 | $50.64 | 128,100 | — | — |
| 2017-08-28 | $35.15 | $50.78 | 105,900 | — | — |
| 2017-08-25 | $34.85 | $50.35 | 72,100 | — | — |
| 2017-08-24 | $34.75 | $50.20 | 107,000 | — | — |
| 2017-08-23 | $34.70 | $50.13 | 340,500 | — | — |
| 2017-08-22 | $34.75 | $50.20 | 165,000 | — | — |
| 2017-08-21 | $34.20 | $49.41 | 79,100 | — | — |
| 2017-08-18 | $33.45 | $48.32 | 98,500 | — | — |
| 2017-08-17 | $33.35 | $48.18 | 114,700 | — | — |
| 2017-08-16 | $33.70 | $48.69 | 58,900 | — | — |
| 2017-08-15 | $34.10 | $49.26 | 127,700 | — | — |
| 2017-08-14 | $34.30 | $49.55 | 71,700 | — | — |
| 2017-08-11 | $33.80 | $48.83 | 154,700 | — | — |
| 2017-08-10 | $34.00 | $49.12 | 85,600 | — | — |
| 2017-08-09 | $34.15 | $49.34 | 141,800 | — | — |
| 2017-08-08 | $34.40 | $49.70 | 292,300 | — | — |
| 2017-08-07 | $30.55 | $44.13 | 93,500 | — | — |
| 2017-08-04 | $30.85 | $44.57 | 44,500 | — | — |
| 2017-08-03 | $30.85 | $44.57 | 59,600 | — | — |
| 2017-08-02 | $31.90 | $46.09 | 95,300 | — | — |
| 2017-08-01 | $31.60 | $45.65 | 56,200 | — | — |
| 2017-07-31 | $31.80 | $45.94 | 74,400 | — | — |
| 2017-07-28 | $31.75 | $45.87 | 65,300 | — | — |
| 2017-07-27 | $31.20 | $45.07 | 90,300 | — | — |
| 2017-07-26 | $31.75 | $45.87 | 58,700 | — | — |
| 2017-07-25 | $33.50 | $48.40 | 150,700 | — | — |
| 2017-07-24 | $32.15 | $46.45 | 66,200 | — | — |
| 2017-07-21 | $31.60 | $45.65 | 217,000 | — | — |
| 2017-07-20 | $32.00 | $46.23 | 75,800 | — | — |
| 2017-07-19 | $32.00 | $46.23 | 95,500 | — | — |
| 2017-07-18 | $31.20 | $45.07 | 57,000 | — | — |
| 2017-07-17 | $31.30 | $45.22 | 69,600 | — | — |
| 2017-07-14 | $31.30 | $45.22 | 52,500 | — | — |
| 2017-07-13 | $31.30 | $45.22 | 66,400 | — | — |
| 2017-07-12 | $31.95 | $46.16 | 74,000 | — | — |
| 2017-07-11 | $31.50 | $45.51 | 53,700 | — | — |
| 2017-07-10 | $31.45 | $45.43 | 47,400 | — | — |
| 2017-07-07 | $31.85 | $46.01 | 40,000 | — | — |
| 2017-07-06 | $31.45 | $45.43 | 50,500 | — | — |
| 2017-07-05 | $32.15 | $46.45 | 65,200 | — | — |
| 2017-07-03 | $32.65 | $47.17 | 45,400 | — | — |
| 2017-06-30 | $32.90 | $47.53 | 104,700 | — | — |
| 2017-06-29 | $32.60 | $47.10 | 92,400 | — | — |
| 2017-06-28 | $32.60 | $47.10 | 91,100 | — | — |
| 2017-06-27 | $31.60 | $45.65 | 74,500 | — | — |
| 2017-06-26 | $31.65 | $45.72 | 68,400 | — | — |
| 2017-06-23 | $31.30 | $45.22 | 168,900 | — | — |
| 2017-06-22 | $30.80 | $44.50 | 53,900 | — | — |
| 2017-06-21 | $30.95 | $44.71 | 132,500 | — | — |
| 2017-06-20 | $30.80 | $44.50 | 63,200 | — | — |
| 2017-06-19 | $30.80 | $44.50 | 87,100 | — | — |
| 2017-06-16 | $30.50 | $44.06 | 98,400 | — | — |
| 2017-06-15 | $30.80 | $44.15 | 60,300 | — | — |
| 2017-06-14 | $31.05 | $44.51 | 52,600 | — | — |
| 2017-06-13 | $31.35 | $44.94 | 75,500 | — | — |
| 2017-06-12 | $31.75 | $45.51 | 101,400 | — | — |
| 2017-06-09 | $32.00 | $45.87 | 81,200 | — | — |
| 2017-06-08 | $31.15 | $44.65 | 120,800 | — | — |
| 2017-06-07 | $30.50 | $43.72 | 47,200 | — | — |
| 2017-06-06 | $30.35 | $43.50 | 81,800 | — | — |
| 2017-06-05 | $30.35 | $43.50 | 42,900 | — | — |
| 2017-06-02 | $31.10 | $44.58 | 87,500 | — | — |
| 2017-06-01 | $30.55 | $43.79 | 128,700 | — | — |
| 2017-05-31 | $30.45 | $43.65 | 164,700 | — | — |
| 2017-05-30 | $29.30 | $42.00 | 82,200 | — | — |
| 2017-05-26 | $29.15 | $41.78 | 75,900 | — | — |
| 2017-05-25 | $29.25 | $41.93 | 87,200 | — | — |
| 2017-05-24 | $29.00 | $41.57 | 77,600 | — | — |
| 2017-05-23 | $28.95 | $41.50 | 56,000 | — | — |
| 2017-05-22 | $28.80 | $41.28 | 76,800 | — | — |
| 2017-05-19 | $29.20 | $41.86 | 88,700 | — | — |
| 2017-05-18 | $28.90 | $41.43 | 153,200 | — | — |
| 2017-05-17 | $29.25 | $41.93 | 136,200 | — | — |
| 2017-05-16 | $30.40 | $43.58 | 201,700 | — | — |
| 2017-05-15 | $29.40 | $42.14 | 97,600 | — | — |
| 2017-05-12 | $29.15 | $41.78 | 125,000 | — | — |
| 2017-05-11 | $30.30 | $43.43 | 167,400 | — | — |
| 2017-05-10 | $29.60 | $42.43 | 251,700 | — | — |
| 2017-05-09 | $30.15 | $43.22 | 232,800 | — | — |
| 2017-05-08 | $31.70 | $45.44 | 80,900 | — | — |
| 2017-05-05 | $31.80 | $45.58 | 29,700 | — | — |
| 2017-05-04 | $31.90 | $45.73 | 35,600 | — | — |
| 2017-05-03 | $32.25 | $46.23 | 72,600 | — | — |
| 2017-05-02 | $32.05 | $45.94 | 59,900 | — | — |
| 2017-05-01 | $32.00 | $45.87 | 47,700 | — | — |
| 2017-04-28 | $31.90 | $45.73 | 71,200 | — | — |
| 2017-04-27 | $32.65 | $46.80 | 57,000 | — | — |
| 2017-04-26 | $32.85 | $47.09 | 98,400 | — | — |
| 2017-04-25 | $33.15 | $47.52 | 77,700 | — | — |
| 2017-04-24 | $32.15 | $46.08 | 82,800 | — | — |
| 2017-04-21 | $31.45 | $45.08 | 175,300 | — | — |
| 2017-04-20 | $31.25 | $44.79 | 126,800 | — | — |
| 2017-04-19 | $31.00 | $44.44 | 108,100 | — | — |
| 2017-04-18 | $30.85 | $44.22 | 78,800 | — | — |
| 2017-04-17 | $30.85 | $44.22 | 93,800 | — | — |
| 2017-04-13 | $30.75 | $44.08 | 125,300 | — | — |
| 2017-04-12 | $30.85 | $44.22 | 108,700 | — | — |
| 2017-04-11 | $31.05 | $44.51 | 73,800 | — | — |
| 2017-04-10 | $30.80 | $44.15 | 100,000 | — | — |
| 2017-04-07 | $30.95 | $44.36 | 77,900 | — | — |
| 2017-04-06 | $30.80 | $44.15 | 85,400 | — | — |
| 2017-04-05 | $30.60 | $43.86 | 240,200 | — | — |
| 2017-04-04 | $30.65 | $43.93 | 108,500 | — | — |
| 2017-04-03 | $30.60 | $43.86 | 195,500 | — | — |
| 2017-03-31 | $30.65 | $43.93 | 173,500 | — | — |
| 2017-03-30 | $30.80 | $44.15 | 94,900 | — | — |
| 2017-03-29 | $30.55 | $43.79 | 63,000 | — | — |
| 2017-03-28 | $30.40 | $43.58 | 172,000 | — | — |
| 2017-03-27 | $30.10 | $43.15 | 87,800 | — | — |
| 2017-03-24 | $29.85 | $42.79 | 108,200 | — | — |
| 2017-03-23 | $29.75 | $42.64 | 122,400 | — | — |
| 2017-03-22 | $29.05 | $41.64 | 144,100 | — | — |
| 2017-03-21 | $29.05 | $41.64 | 186,600 | — | — |
| 2017-03-20 | $28.65 | $41.07 | 173,400 | — | — |
| 2017-03-17 | $29.40 | $42.14 | 253,200 | — | — |
| 2017-03-16 | $29.60 | $42.09 | 150,300 | — | — |
| 2017-03-15 | $30.25 | $43.01 | 121,700 | — | — |
| 2017-03-14 | $29.75 | $42.30 | 269,800 | — | — |
| 2017-03-13 | $29.10 | $41.37 | 253,800 | — | — |
| 2017-03-10 | $30.05 | $42.72 | 166,300 | — | — |
| 2017-03-09 | $30.45 | $43.29 | 99,600 | — | — |
| 2017-03-08 | $31.25 | $44.43 | 124,600 | — | — |
| 2017-03-07 | $32.45 | $46.14 | 170,100 | — | — |
| 2017-03-06 | $32.75 | $46.56 | 137,000 | — | — |
| 2017-03-03 | $33.05 | $46.99 | 119,000 | — | — |
| 2017-03-02 | $33.60 | $47.77 | 52,200 | — | — |
| 2017-03-01 | $34.80 | $49.48 | 112,900 | — | — |
| 2017-02-28 | $33.35 | $47.42 | 135,400 | — | — |
| 2017-02-27 | $34.40 | $48.91 | 125,400 | — | — |
| 2017-02-24 | $33.10 | $47.06 | 72,300 | — | — |
| 2017-02-23 | $33.00 | $46.92 | 80,400 | — | — |
| 2017-02-22 | $33.90 | $48.20 | 86,400 | — | — |
| 2017-02-21 | $33.75 | $47.99 | 62,700 | — | — |
| 2017-02-17 | $33.70 | $47.91 | 76,200 | — | — |
| 2017-02-16 | $34.05 | $48.41 | 56,900 | — | — |
| 2017-02-15 | $34.55 | $49.12 | 57,200 | — | — |
| 2017-02-14 | $34.00 | $48.34 | 70,600 | — | — |
| 2017-02-13 | $34.05 | $48.41 | 103,500 | — | — |
| 2017-02-10 | $34.10 | $48.48 | 73,000 | — | — |
| 2017-02-09 | $33.70 | $47.91 | 31,700 | — | — |
| 2017-02-08 | $33.35 | $47.42 | 113,700 | — | — |
| 2017-02-07 | $33.55 | $47.70 | 88,700 | — | — |
| 2017-02-06 | $33.90 | $48.20 | 53,000 | — | — |
| 2017-02-03 | $34.10 | $48.48 | 39,200 | — | — |
| 2017-02-02 | $33.60 | $47.77 | 72,800 | — | — |
| 2017-02-01 | $33.80 | $48.06 | 48,200 | — | — |
| 2017-01-31 | $33.80 | $48.06 | 66,800 | — | — |
| 2017-01-30 | $33.75 | $47.99 | 88,600 | — | — |
| 2017-01-27 | $35.00 | $49.76 | 63,700 | — | — |
| 2017-01-26 | $34.90 | $49.62 | 56,000 | — | — |
| 2017-01-25 | $35.40 | $50.33 | 107,100 | — | — |
| 2017-01-24 | $34.60 | $49.19 | 172,100 | — | — |
| 2017-01-23 | $32.15 | $45.71 | 66,800 | — | — |
| 2017-01-20 | $32.05 | $45.57 | 93,000 | — | — |
| 2017-01-19 | $31.75 | $45.14 | 50,900 | — | — |
| 2017-01-18 | $31.85 | $45.28 | 63,500 | — | — |
| 2017-01-17 | $31.75 | $45.14 | 66,500 | — | — |
| 2017-01-13 | $33.00 | $46.92 | 57,300 | — | — |
| 2017-01-12 | $32.60 | $46.35 | 64,500 | — | — |
| 2017-01-11 | $32.95 | $46.85 | 46,400 | — | — |
| 2017-01-10 | $32.80 | $46.63 | 98,400 | — | — |
| 2017-01-09 | $32.35 | $45.99 | 94,100 | — | — |
| 2017-01-06 | $32.85 | $46.71 | 74,000 | — | — |
| 2017-01-05 | $33.05 | $46.99 | 83,500 | — | — |
| 2017-01-04 | $33.95 | $48.27 | 74,700 | — | — |
| 2017-01-03 | $34.10 | $48.48 | 106,300 | — | — |