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
- 2016-12-07 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 | $35.07 | $35.07 | 4,029 | — | — |
| 2017-12-28 | $35.14 | $35.14 | 3,671 | — | — |
| 2017-12-27 | $34.86 | $34.86 | 8,214 | — | — |
| 2017-12-26 | $34.44 | $34.44 | 20,771 | — | — |
| 2017-12-22 | $35.77 | $35.77 | 686 | — | — |
| 2017-12-21 | $34.72 | $34.72 | 6,443 | — | — |
| 2017-12-20 | $36.26 | $36.26 | 1,529 | — | — |
| 2017-12-19 | $35.42 | $35.42 | 3,971 | — | — |
| 2017-12-18 | $35.00 | $35.00 | 1,743 | — | — |
| 2017-12-15 | $35.00 | $35.00 | 1,729 | — | — |
| 2017-12-14 | $35.28 | $35.28 | 1,343 | — | — |
| 2017-12-13 | $35.00 | $35.00 | 2,129 | — | — |
| 2017-12-12 | $34.02 | $34.02 | 4,214 | — | — |
| 2017-12-11 | $35.14 | $35.14 | 4,571 | — | — |
| 2017-12-08 | $34.51 | $34.51 | 8,400 | — | — |
| 2017-12-07 | $37.52 | $37.52 | 19,886 | — | — |
| 2017-12-06 | $36.47 | $36.47 | 3,557 | — | — |
| 2017-12-05 | $35.28 | $35.28 | 3,343 | — | — |
| 2017-12-04 | $33.88 | $33.88 | 4,114 | — | — |
| 2017-12-01 | $34.86 | $34.86 | 4,486 | — | — |
| 2017-11-30 | $35.00 | $35.00 | 2,429 | — | — |
| 2017-11-29 | $35.42 | $35.42 | 3,129 | — | — |
| 2017-11-28 | $35.56 | $35.56 | 3,543 | — | — |
| 2017-11-27 | $37.03 | $37.03 | 3,714 | — | — |
| 2017-11-24 | $37.73 | $37.73 | 4,600 | — | — |
| 2017-11-22 | $37.66 | $37.66 | 5,071 | — | — |
| 2017-11-21 | $36.96 | $36.96 | 7,700 | — | — |
| 2017-11-20 | $36.68 | $36.68 | 5,986 | — | — |
| 2017-11-17 | $35.35 | $35.35 | 6,000 | — | — |
| 2017-11-16 | $36.47 | $36.47 | 7,857 | — | — |
| 2017-11-15 | $35.00 | $35.00 | 7,757 | — | — |
| 2017-11-14 | $34.02 | $34.02 | 14,929 | — | — |
| 2017-11-13 | $33.11 | $33.11 | 5,871 | — | — |
| 2017-11-10 | $33.53 | $33.53 | 13,257 | — | — |
| 2017-11-09 | $31.43 | $31.43 | 3,114 | — | — |
| 2017-11-08 | $31.64 | $31.64 | 4,514 | — | — |
| 2017-11-07 | $31.15 | $31.15 | 43,743 | — | — |
| 2017-11-06 | $36.54 | $36.54 | 5,386 | — | — |
| 2017-11-03 | $36.19 | $36.19 | 3,786 | — | — |
| 2017-11-02 | $35.63 | $35.63 | 3,629 | — | — |
| 2017-11-01 | $35.07 | $35.07 | 4,929 | — | — |
| 2017-10-31 | $36.89 | $36.89 | 7,257 | — | — |
| 2017-10-30 | $37.73 | $37.73 | 1,757 | — | — |
| 2017-10-27 | $38.15 | $38.15 | 1,871 | — | — |
| 2017-10-26 | $37.80 | $37.80 | 2,771 | — | — |
| 2017-10-25 | $37.10 | $37.10 | 2,500 | — | — |
| 2017-10-24 | $37.45 | $37.45 | 4,029 | — | — |
| 2017-10-23 | $36.75 | $36.75 | 2,357 | — | — |
| 2017-10-20 | $37.94 | $37.94 | 3,400 | — | — |
| 2017-10-19 | $37.24 | $37.24 | 4,743 | — | — |
| 2017-10-18 | $37.73 | $37.73 | 3,700 | — | — |
| 2017-10-17 | $36.89 | $36.89 | 9,757 | — | — |
| 2017-10-16 | $37.38 | $37.38 | 14,729 | — | — |
| 2017-10-13 | $40.95 | $40.95 | 11,429 | — | — |
| 2017-10-12 | $42.07 | $42.07 | 51,343 | — | — |
| 2017-10-11 | $37.17 | $37.17 | 3,771 | — | — |
| 2017-10-10 | $37.66 | $37.66 | 7,186 | — | — |
| 2017-10-09 | $37.94 | $37.94 | 5,300 | — | — |
| 2017-10-06 | $37.10 | $37.10 | 4,071 | — | — |
| 2017-10-05 | $36.96 | $36.96 | 7,414 | — | — |
| 2017-10-04 | $36.75 | $36.75 | 17,729 | — | — |
| 2017-10-03 | $34.02 | $34.02 | 5,943 | — | — |
| 2017-10-02 | $33.18 | $33.18 | 2,986 | — | — |
| 2017-09-29 | $33.53 | $33.53 | 1,686 | — | — |
| 2017-09-28 | $33.18 | $33.18 | 1,214 | — | — |
| 2017-09-27 | $32.97 | $32.97 | 5,286 | — | — |
| 2017-09-26 | $33.32 | $33.32 | 3,200 | — | — |
| 2017-09-25 | $32.27 | $32.27 | 3,971 | — | — |
| 2017-09-22 | $31.85 | $31.85 | 6,357 | — | — |
| 2017-09-21 | $32.20 | $32.20 | 5,057 | — | — |
| 2017-09-20 | $32.06 | $32.06 | 2,943 | — | — |
| 2017-09-19 | $31.71 | $31.71 | 3,657 | — | — |
| 2017-09-18 | $31.15 | $31.15 | 6,914 | — | — |
| 2017-09-15 | $31.64 | $31.64 | 5,400 | — | — |
| 2017-09-14 | $32.83 | $32.83 | 4,571 | — | — |
| 2017-09-13 | $34.58 | $34.58 | 2,729 | — | — |
| 2017-09-12 | $34.30 | $34.30 | 2,386 | — | — |
| 2017-09-11 | $32.90 | $32.90 | 2,657 | — | — |
| 2017-09-08 | $32.55 | $32.55 | 4,014 | — | — |
| 2017-09-07 | $31.43 | $31.43 | 2,714 | — | — |
| 2017-09-06 | $32.13 | $32.13 | 5,800 | — | — |
| 2017-09-05 | $33.32 | $33.32 | 1,214 | — | — |
| 2017-09-01 | $32.97 | $32.97 | 3,886 | — | — |
| 2017-08-31 | $32.55 | $32.55 | 4,600 | — | — |
| 2017-08-30 | $31.50 | $31.50 | 4,729 | — | — |
| 2017-08-29 | $31.15 | $31.15 | 3,071 | — | — |
| 2017-08-28 | $32.06 | $32.06 | 3,929 | — | — |
| 2017-08-25 | $34.23 | $34.23 | 6,486 | — | — |
| 2017-08-24 | $31.36 | $31.36 | 4,114 | — | — |
| 2017-08-23 | $30.10 | $30.10 | 3,314 | — | — |
| 2017-08-22 | $30.10 | $30.10 | 1,614 | — | — |
| 2017-08-21 | $29.82 | $29.82 | 3,629 | — | — |
| 2017-08-18 | $29.19 | $29.19 | 4,600 | — | — |
| 2017-08-17 | $29.82 | $29.82 | 3,971 | — | — |
| 2017-08-16 | $30.31 | $30.31 | 3,757 | — | — |
| 2017-08-15 | $29.89 | $29.89 | 6,057 | — | — |
| 2017-08-14 | $29.47 | $29.47 | 5,914 | — | — |
| 2017-08-11 | $30.31 | $30.31 | 9,057 | — | — |
| 2017-08-10 | $31.43 | $31.43 | 14,400 | — | — |
| 2017-08-09 | $30.52 | $30.52 | 33,271 | — | — |
| 2017-08-08 | $33.11 | $33.11 | 11,243 | — | — |
| 2017-08-07 | $34.58 | $34.58 | 8,843 | — | — |
| 2017-08-04 | $33.46 | $33.46 | 4,414 | — | — |
| 2017-08-03 | $33.60 | $33.60 | 13,157 | — | — |
| 2017-08-02 | $33.46 | $33.46 | 6,814 | — | — |
| 2017-08-01 | $33.74 | $33.74 | 37,886 | — | — |
| 2017-07-31 | $36.75 | $36.75 | 11,029 | — | — |
| 2017-07-28 | $36.12 | $36.12 | 10,886 | — | — |
| 2017-07-27 | $38.50 | $38.50 | 6,686 | — | — |
| 2017-07-26 | $39.55 | $39.55 | 3,514 | — | — |
| 2017-07-25 | $40.95 | $40.95 | 5,486 | — | — |
| 2017-07-24 | $40.88 | $40.88 | 7,714 | — | — |
| 2017-07-21 | $42.28 | $42.28 | 5,900 | — | — |
| 2017-07-20 | $41.51 | $41.51 | 4,643 | — | — |
| 2017-07-19 | $40.32 | $40.32 | 6,629 | — | — |
| 2017-07-18 | $41.37 | $41.37 | 13,414 | — | — |
| 2017-07-17 | $43.19 | $43.19 | 32,071 | — | — |
| 2017-07-14 | $43.12 | $43.12 | 52,229 | — | — |
| 2017-07-13 | $38.22 | $38.22 | 9,771 | — | — |
| 2017-07-12 | $37.80 | $37.80 | 9,714 | — | — |
| 2017-07-11 | $37.66 | $37.66 | 7,057 | — | — |
| 2017-07-10 | $38.85 | $38.85 | 10,586 | — | — |
| 2017-07-07 | $38.22 | $38.22 | 7,886 | — | — |
| 2017-07-06 | $37.17 | $37.17 | 9,257 | — | — |
| 2017-07-05 | $37.52 | $37.52 | 4,500 | — | — |
| 2017-07-03 | $37.10 | $37.10 | 2,943 | — | — |
| 2017-06-30 | $37.17 | $37.17 | 7,529 | — | — |
| 2017-06-29 | $36.61 | $36.61 | 10,871 | — | — |
| 2017-06-28 | $35.07 | $35.07 | 11,271 | — | — |
| 2017-06-27 | $34.44 | $34.44 | 3,100 | — | — |
| 2017-06-26 | $34.58 | $34.58 | 3,957 | — | — |
| 2017-06-23 | $35.07 | $35.07 | 2,800 | — | — |
| 2017-06-22 | $34.93 | $34.93 | 2,714 | — | — |
| 2017-06-21 | $34.65 | $34.65 | 5,243 | — | — |
| 2017-06-20 | $33.88 | $33.88 | 2,371 | — | — |
| 2017-06-19 | $32.76 | $32.76 | 20,014 | — | — |
| 2017-06-16 | $32.48 | $32.48 | 6,600 | — | — |
| 2017-06-15 | $33.74 | $33.74 | 7,257 | — | — |
| 2017-06-14 | $34.51 | $34.51 | 6,671 | — | — |
| 2017-06-13 | $33.88 | $33.88 | 11,014 | — | — |
| 2017-06-12 | $34.02 | $34.02 | 2,629 | — | — |
| 2017-06-09 | $34.02 | $34.02 | 30,729 | — | — |
| 2017-06-08 | $35.77 | $35.77 | 4,143 | — | — |
| 2017-06-07 | $36.26 | $36.26 | 6,086 | — | — |
| 2017-06-06 | $36.12 | $36.12 | 5,300 | — | — |
| 2017-06-05 | $36.47 | $36.47 | 6,614 | — | — |
| 2017-06-02 | $36.61 | $36.61 | 11,143 | — | — |
| 2017-06-01 | $36.19 | $36.19 | 28,286 | — | — |
| 2017-05-31 | $36.33 | $36.33 | 10,629 | — | — |
| 2017-05-30 | $36.05 | $36.05 | 7,257 | — | — |
| 2017-05-26 | $36.82 | $36.82 | 21,200 | — | — |
| 2017-05-25 | $36.40 | $36.40 | 21,443 | — | — |
| 2017-05-24 | $37.10 | $37.10 | 47,743 | — | — |
| 2017-05-23 | $36.19 | $36.19 | 51,771 | — | — |
| 2017-05-22 | $33.53 | $33.53 | 7,700 | — | — |
| 2017-05-19 | $33.39 | $33.39 | 16,286 | — | — |
| 2017-05-18 | $32.76 | $32.76 | 7,057 | — | — |
| 2017-05-17 | $33.32 | $33.32 | 8,457 | — | — |
| 2017-05-16 | $33.32 | $33.32 | 19,300 | — | — |
| 2017-05-15 | $33.74 | $33.74 | 7,414 | — | — |
| 2017-05-12 | $34.37 | $34.37 | 7,586 | — | — |
| 2017-05-11 | $34.65 | $34.65 | 5,514 | — | — |
| 2017-05-10 | $34.51 | $34.51 | 15,443 | — | — |
| 2017-05-09 | $35.91 | $35.91 | 7,571 | — | — |
| 2017-05-08 | $36.19 | $36.19 | 14,571 | — | — |
| 2017-05-05 | $37.17 | $37.17 | 15,571 | — | — |
| 2017-05-04 | $38.36 | $38.36 | 17,514 | — | — |
| 2017-05-03 | $40.88 | $40.88 | 30,857 | — | — |
| 2017-05-02 | $39.76 | $39.76 | 16,014 | — | — |
| 2017-05-01 | $40.95 | $40.95 | 45,157 | — | — |
| 2017-04-28 | $37.31 | $37.31 | 124,371 | — | — |
| 2017-04-27 | $39.20 | $39.20 | 66,229 | — | — |
| 2017-04-26 | $40.53 | $40.53 | 52,400 | — | — |
| 2017-04-25 | $44.80 | $44.80 | 47,700 | — | — |
| 2017-04-24 | $51.38 | $51.38 | 8,957 | — | — |
| 2017-04-21 | $52.78 | $52.78 | 986 | — | — |
| 2017-04-20 | $53.55 | $53.55 | 12,371 | — | — |
| 2017-04-19 | $51.45 | $51.45 | 27,986 | — | — |
| 2017-04-18 | $54.67 | $54.67 | 5,714 | — | — |
| 2017-04-17 | $55.02 | $55.02 | 8,271 | — | — |
| 2017-04-13 | $56.70 | $56.70 | 10,929 | — | — |
| 2017-04-12 | $58.03 | $58.03 | 7,129 | — | — |
| 2017-04-11 | $61.60 | $61.60 | 2,157 | — | — |
| 2017-04-10 | $61.39 | $61.39 | 2,929 | — | — |
| 2017-04-07 | $63.77 | $63.77 | 24,100 | — | — |
| 2017-04-06 | $62.51 | $62.51 | 13,043 | — | — |
| 2017-04-05 | $62.51 | $62.51 | 12,386 | — | — |
| 2017-04-04 | $62.23 | $62.23 | 15,914 | — | — |
| 2017-04-03 | $60.06 | $60.06 | 6,114 | — | — |
| 2017-03-31 | $58.10 | $58.10 | 12,071 | — | — |
| 2017-03-30 | $56.42 | $56.42 | 5,914 | — | — |
| 2017-03-29 | $56.56 | $56.56 | 4,271 | — | — |
| 2017-03-28 | $57.26 | $57.26 | 3,614 | — | — |
| 2017-03-27 | $57.54 | $57.54 | 10,800 | — | — |
| 2017-03-24 | $56.91 | $56.91 | 19,029 | — | — |
| 2017-03-23 | $55.79 | $55.79 | 23,643 | — | — |
| 2017-03-22 | $56.70 | $56.70 | 19,229 | — | — |
| 2017-03-21 | $57.12 | $57.12 | 31,129 | — | — |
| 2017-03-20 | $56.00 | $56.00 | 42,886 | — | — |
| 2017-03-17 | $53.48 | $53.48 | 48,000 | — | — |
| 2017-03-16 | $56.77 | $56.77 | 40,029 | — | — |
| 2017-03-15 | $59.43 | $59.43 | 37,814 | — | — |
| 2017-03-14 | $63.35 | $63.35 | 8,929 | — | — |
| 2017-03-13 | $65.10 | $65.10 | 10,714 | — | — |
| 2017-03-10 | $62.30 | $62.30 | 10,043 | — | — |
| 2017-03-09 | $62.51 | $62.51 | 7,943 | — | — |
| 2017-03-08 | $63.63 | $63.63 | 8,871 | — | — |
| 2017-03-07 | $64.05 | $64.05 | 58,529 | — | — |
| 2017-03-06 | $64.61 | $64.61 | 243,314 | — | — |
| 2017-03-03 | $61.18 | $61.18 | 15,286 | — | — |
| 2017-03-02 | $57.12 | $57.12 | 13,971 | — | — |
| 2017-03-01 | $61.60 | $61.60 | 5,871 | — | — |
| 2017-02-28 | $61.04 | $61.04 | 1,843 | — | — |
| 2017-02-27 | $63.21 | $63.21 | 4,143 | — | — |
| 2017-02-24 | $63.49 | $63.49 | 9,429 | — | — |
| 2017-02-23 | $63.07 | $63.07 | 9,086 | — | — |
| 2017-02-22 | $61.74 | $61.74 | 4,500 | — | — |
| 2017-02-21 | $62.37 | $62.37 | 4,571 | — | — |
| 2017-02-17 | $62.37 | $62.37 | 5,300 | — | — |
| 2017-02-16 | $64.05 | $64.05 | 11,471 | — | — |
| 2017-02-15 | $62.44 | $62.44 | 5,586 | — | — |
| 2017-02-14 | $61.32 | $61.32 | 14,629 | — | — |
| 2017-02-13 | $62.65 | $62.65 | 9,614 | — | — |
| 2017-02-10 | $58.94 | $58.94 | 35,343 | — | — |
| 2017-02-09 | $57.75 | $57.75 | 16,400 | — | — |
| 2017-02-08 | $55.30 | $55.30 | 3,386 | — | — |
| 2017-02-07 | $55.65 | $55.65 | 4,371 | — | — |
| 2017-02-06 | $55.65 | $55.65 | 4,571 | — | — |
| 2017-02-03 | $55.23 | $55.23 | 886 | — | — |
| 2017-02-02 | $54.74 | $54.74 | 8,514 | — | — |
| 2017-02-01 | $56.91 | $56.91 | 8,629 | — | — |
| 2017-01-31 | $58.10 | $58.10 | 3,500 | — | — |
| 2017-01-30 | $57.54 | $57.54 | 7,443 | — | — |
| 2017-01-27 | $56.84 | $56.84 | 3,486 | — | — |
| 2017-01-26 | $58.45 | $58.45 | 5,286 | — | — |
| 2017-01-25 | $57.19 | $57.19 | 3,914 | — | — |
| 2017-01-24 | $57.19 | $57.19 | 3,129 | — | — |
| 2017-01-23 | $57.26 | $57.26 | 2,186 | — | — |
| 2017-01-20 | $57.26 | $57.26 | 6,986 | — | — |
| 2017-01-19 | $56.84 | $56.84 | 4,971 | — | — |
| 2017-01-18 | $53.97 | $53.97 | 7,886 | — | — |
| 2017-01-17 | $55.72 | $55.72 | 1,857 | — | — |
| 2017-01-13 | $57.26 | $57.26 | 2,314 | — | — |
| 2017-01-12 | $55.72 | $55.72 | 9,229 | — | — |
| 2017-01-11 | $57.33 | $57.33 | 2,414 | — | — |
| 2017-01-10 | $58.03 | $58.03 | 11,400 | — | — |
| 2017-01-09 | $58.31 | $58.31 | 5,957 | — | — |
| 2017-01-06 | $58.80 | $58.80 | 9,486 | — | — |
| 2017-01-05 | $58.52 | $58.52 | 11,914 | — | — |
| 2017-01-04 | $58.59 | $58.59 | 6,500 | — | — |
| 2017-01-03 | $60.20 | $60.20 | 4,771 | — | — |