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
- 2002-11-08 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 | $33.20 | $33.82 | 249,100 | — | — |
| 2017-12-28 | $33.45 | $34.07 | 248,300 | — | — |
| 2017-12-27 | $33.30 | $33.92 | 175,900 | — | — |
| 2017-12-26 | $33.25 | $33.87 | 231,700 | — | — |
| 2017-12-22 | $33.45 | $34.07 | 257,100 | — | — |
| 2017-12-21 | $33.25 | $33.87 | 300,000 | — | — |
| 2017-12-20 | $33.40 | $34.02 | 411,000 | — | — |
| 2017-12-19 | $33.50 | $34.12 | 462,600 | — | — |
| 2017-12-18 | $35.65 | $36.31 | 341,700 | — | — |
| 2017-12-15 | $34.95 | $35.60 | 902,700 | — | — |
| 2017-12-14 | $34.65 | $35.30 | 369,400 | — | — |
| 2017-12-13 | $35.00 | $35.65 | 252,000 | — | — |
| 2017-12-12 | $35.35 | $36.01 | 205,600 | — | — |
| 2017-12-11 | $35.40 | $36.06 | 258,400 | — | — |
| 2017-12-08 | $35.55 | $36.21 | 275,700 | — | — |
| 2017-12-07 | $35.10 | $35.75 | 321,000 | — | — |
| 2017-12-06 | $34.90 | $35.55 | 254,600 | — | — |
| 2017-12-05 | $35.35 | $36.01 | 436,000 | — | — |
| 2017-12-04 | $35.30 | $35.96 | 575,100 | — | — |
| 2017-12-01 | $34.80 | $35.45 | 365,100 | — | — |
| 2017-11-30 | $34.80 | $35.45 | 323,400 | — | — |
| 2017-11-29 | $34.95 | $35.60 | 408,700 | — | — |
| 2017-11-28 | $34.65 | $35.30 | 277,200 | — | — |
| 2017-11-27 | $34.10 | $34.74 | 387,900 | — | — |
| 2017-11-24 | $34.55 | $35.19 | 148,700 | — | — |
| 2017-11-22 | $34.45 | $35.09 | 209,900 | — | — |
| 2017-11-21 | $34.60 | $35.25 | 628,600 | — | — |
| 2017-11-20 | $34.25 | $34.89 | 367,700 | — | — |
| 2017-11-17 | $33.75 | $34.38 | 313,000 | — | — |
| 2017-11-16 | $33.75 | $34.38 | 324,400 | — | — |
| 2017-11-15 | $33.80 | $34.43 | 489,400 | — | — |
| 2017-11-14 | $33.20 | $33.82 | 324,600 | — | — |
| 2017-11-13 | $33.40 | $34.02 | 502,900 | — | — |
| 2017-11-10 | $33.55 | $34.18 | 746,400 | — | — |
| 2017-11-09 | $34.30 | $34.94 | 3,236,500 | — | — |
| 2017-11-08 | $27.90 | $28.42 | 295,700 | — | — |
| 2017-11-07 | $27.73 | $28.25 | 353,700 | — | — |
| 2017-11-06 | $28.88 | $29.42 | 273,200 | — | — |
| 2017-11-03 | $29.00 | $29.54 | 405,800 | — | — |
| 2017-11-02 | $27.95 | $28.47 | 266,300 | — | — |
| 2017-11-01 | $27.90 | $28.42 | 243,700 | — | — |
| 2017-10-31 | $27.90 | $28.42 | 469,400 | — | — |
| 2017-10-30 | $27.10 | $27.61 | 309,700 | — | — |
| 2017-10-27 | $27.90 | $28.42 | 300,500 | — | — |
| 2017-10-26 | $27.65 | $28.17 | 297,300 | — | — |
| 2017-10-25 | $27.30 | $27.81 | 378,300 | — | — |
| 2017-10-24 | $28.05 | $28.57 | 258,600 | — | — |
| 2017-10-23 | $28.80 | $29.34 | 301,600 | — | — |
| 2017-10-20 | $29.35 | $29.90 | 554,200 | — | — |
| 2017-10-19 | $28.40 | $28.93 | 434,200 | — | — |
| 2017-10-18 | $28.85 | $29.39 | 389,200 | — | — |
| 2017-10-17 | $28.65 | $29.18 | 479,600 | — | — |
| 2017-10-16 | $28.30 | $28.83 | 357,700 | — | — |
| 2017-10-13 | $28.75 | $29.29 | 340,600 | — | — |
| 2017-10-12 | $29.20 | $29.74 | 413,600 | — | — |
| 2017-10-11 | $28.95 | $29.49 | 479,500 | — | — |
| 2017-10-10 | $28.95 | $29.49 | 1,141,600 | — | — |
| 2017-10-09 | $29.10 | $29.64 | 438,700 | — | — |
| 2017-10-06 | $29.35 | $29.90 | 503,900 | — | — |
| 2017-10-05 | $28.85 | $29.39 | 841,200 | — | — |
| 2017-10-04 | $27.95 | $28.47 | 1,778,900 | — | — |
| 2017-10-03 | $30.15 | $30.71 | 587,600 | — | — |
| 2017-10-02 | $28.95 | $29.49 | 309,200 | — | — |
| 2017-09-29 | $28.65 | $29.18 | 555,800 | — | — |
| 2017-09-28 | $29.15 | $29.69 | 716,000 | — | — |
| 2017-09-27 | $28.90 | $29.44 | 840,000 | — | — |
| 2017-09-26 | $27.55 | $28.06 | 800,500 | — | — |
| 2017-09-25 | $27.30 | $27.81 | 1,149,800 | — | — |
| 2017-09-22 | $26.40 | $26.89 | 1,047,000 | — | — |
| 2017-09-21 | $27.45 | $27.96 | 1,222,900 | — | — |
| 2017-09-20 | $28.75 | $29.29 | 302,100 | — | — |
| 2017-09-19 | $28.70 | $29.24 | 753,800 | — | — |
| 2017-09-18 | $29.30 | $29.85 | 401,400 | — | — |
| 2017-09-15 | $28.80 | $29.34 | 854,200 | — | — |
| 2017-09-14 | $29.00 | $29.54 | 712,400 | — | — |
| 2017-09-13 | $29.65 | $30.20 | 420,300 | — | — |
| 2017-09-12 | $29.35 | $29.90 | 380,300 | — | — |
| 2017-09-11 | $28.75 | $29.29 | 232,200 | — | — |
| 2017-09-08 | $28.30 | $28.83 | 589,200 | — | — |
| 2017-09-07 | $28.60 | $29.13 | 594,300 | — | — |
| 2017-09-06 | $29.15 | $29.69 | 847,900 | — | — |
| 2017-09-05 | $28.95 | $29.49 | 599,400 | — | — |
| 2017-09-01 | $29.30 | $29.85 | 580,200 | — | — |
| 2017-08-31 | $28.90 | $29.44 | 550,200 | — | — |
| 2017-08-30 | $29.45 | $30.00 | 497,200 | — | — |
| 2017-08-29 | $29.65 | $30.20 | 363,900 | — | — |
| 2017-08-28 | $29.75 | $30.30 | 222,800 | — | — |
| 2017-08-25 | $29.75 | $30.30 | 304,800 | — | — |
| 2017-08-24 | $29.80 | $30.36 | 567,400 | — | — |
| 2017-08-23 | $29.65 | $30.20 | 326,500 | — | — |
| 2017-08-22 | $29.85 | $30.41 | 366,500 | — | — |
| 2017-08-21 | $29.95 | $30.51 | 648,600 | — | — |
| 2017-08-18 | $30.35 | $30.92 | 650,500 | — | — |
| 2017-08-17 | $30.70 | $31.27 | 707,100 | — | — |
| 2017-08-16 | $31.35 | $31.93 | 1,017,300 | — | — |
| 2017-08-15 | $30.70 | $31.27 | 664,800 | — | — |
| 2017-08-14 | $31.80 | $32.39 | 527,200 | — | — |
| 2017-08-11 | $32.15 | $32.75 | 784,200 | — | — |
| 2017-08-10 | $33.20 | $33.82 | 985,400 | — | — |
| 2017-08-09 | $34.55 | $35.19 | 2,250,700 | — | — |
| 2017-08-08 | $40.05 | $40.80 | 723,800 | — | — |
| 2017-08-07 | $39.05 | $39.78 | 450,800 | — | — |
| 2017-08-04 | $38.70 | $39.42 | 520,100 | — | — |
| 2017-08-03 | $38.25 | $38.96 | 212,300 | — | — |
| 2017-08-02 | $38.80 | $39.52 | 233,400 | — | — |
| 2017-08-01 | $39.20 | $39.93 | 370,300 | — | — |
| 2017-07-31 | $39.20 | $39.93 | 142,100 | — | — |
| 2017-07-28 | $38.75 | $39.47 | 230,500 | — | — |
| 2017-07-27 | $39.05 | $39.78 | 270,500 | — | — |
| 2017-07-26 | $39.35 | $40.08 | 446,200 | — | — |
| 2017-07-25 | $39.05 | $39.78 | 506,900 | — | — |
| 2017-07-24 | $38.80 | $39.52 | 272,600 | — | — |
| 2017-07-21 | $39.15 | $39.88 | 932,500 | — | — |
| 2017-07-20 | $39.80 | $40.54 | 260,100 | — | — |
| 2017-07-19 | $39.55 | $40.29 | 341,200 | — | — |
| 2017-07-18 | $39.40 | $40.13 | 385,100 | — | — |
| 2017-07-17 | $39.55 | $40.29 | 426,200 | — | — |
| 2017-07-14 | $39.20 | $39.93 | 320,500 | — | — |
| 2017-07-13 | $39.00 | $39.73 | 1,126,500 | — | — |
| 2017-07-12 | $39.05 | $39.78 | 588,200 | — | — |
| 2017-07-11 | $38.40 | $39.12 | 226,800 | — | — |
| 2017-07-10 | $37.75 | $38.45 | 258,600 | — | — |
| 2017-07-07 | $38.00 | $38.71 | 211,800 | — | — |
| 2017-07-06 | $37.10 | $37.79 | 267,800 | — | — |
| 2017-07-05 | $37.60 | $38.30 | 214,300 | — | — |
| 2017-07-03 | $37.85 | $38.56 | 111,100 | — | — |
| 2017-06-30 | $37.90 | $38.61 | 294,400 | — | — |
| 2017-06-29 | $37.90 | $38.61 | 378,700 | — | — |
| 2017-06-28 | $38.20 | $38.91 | 515,000 | — | — |
| 2017-06-27 | $37.50 | $38.20 | 361,300 | — | — |
| 2017-06-26 | $37.35 | $38.05 | 324,400 | — | — |
| 2017-06-23 | $36.50 | $37.18 | 1,199,700 | — | — |
| 2017-06-22 | $36.20 | $36.88 | 153,300 | — | — |
| 2017-06-21 | $35.67 | $36.34 | 189,300 | — | — |
| 2017-06-20 | $36.20 | $36.88 | 271,800 | — | — |
| 2017-06-19 | $36.50 | $37.18 | 365,500 | — | — |
| 2017-06-16 | $35.90 | $36.57 | 460,800 | — | — |
| 2017-06-15 | $36.50 | $37.18 | 281,800 | — | — |
| 2017-06-14 | $36.00 | $36.67 | 319,300 | — | — |
| 2017-06-13 | $37.15 | $37.84 | 327,000 | — | — |
| 2017-06-12 | $36.75 | $37.44 | 399,300 | — | — |
| 2017-06-09 | $37.15 | $37.84 | 423,100 | — | — |
| 2017-06-08 | $37.00 | $37.69 | 208,900 | — | — |
| 2017-06-07 | $36.30 | $36.98 | 228,700 | — | — |
| 2017-06-06 | $36.50 | $37.18 | 432,800 | — | — |
| 2017-06-05 | $36.50 | $37.18 | 301,700 | — | — |
| 2017-06-02 | $36.45 | $37.13 | 819,400 | — | — |
| 2017-06-01 | $35.55 | $36.21 | 446,300 | — | — |
| 2017-05-31 | $34.80 | $35.45 | 748,400 | — | — |
| 2017-05-30 | $36.00 | $36.67 | 289,400 | — | — |
| 2017-05-26 | $36.35 | $37.03 | 577,400 | — | — |
| 2017-05-25 | $35.70 | $36.37 | 1,068,100 | — | — |
| 2017-05-24 | $34.75 | $35.40 | 1,242,900 | — | — |
| 2017-05-23 | $35.20 | $35.86 | 3,686,300 | — | — |
| 2017-05-22 | $34.25 | $34.89 | 1,330,700 | — | — |
| 2017-05-19 | $36.95 | $37.64 | 207,500 | — | — |
| 2017-05-18 | $36.60 | $37.28 | 314,900 | — | — |
| 2017-05-17 | $36.90 | $37.59 | 266,600 | — | — |
| 2017-05-16 | $37.40 | $38.10 | 285,100 | — | — |
| 2017-05-15 | $37.35 | $38.05 | 319,100 | — | — |
| 2017-05-12 | $36.70 | $37.38 | 311,900 | — | — |
| 2017-05-11 | $36.15 | $36.82 | 382,900 | — | — |
| 2017-05-10 | $36.40 | $37.08 | 796,700 | — | — |
| 2017-05-09 | $34.75 | $35.40 | 430,000 | — | — |
| 2017-05-08 | $33.05 | $33.67 | 253,800 | — | — |
| 2017-05-05 | $32.90 | $33.51 | 186,300 | — | — |
| 2017-05-04 | $33.50 | $34.12 | 214,200 | — | — |
| 2017-05-03 | $33.70 | $34.33 | 359,200 | — | — |
| 2017-05-02 | $33.95 | $34.58 | 245,000 | — | — |
| 2017-05-01 | $33.00 | $33.62 | 209,000 | — | — |
| 2017-04-28 | $32.20 | $32.80 | 159,400 | — | — |
| 2017-04-27 | $32.65 | $33.26 | 182,900 | — | — |
| 2017-04-26 | $32.90 | $33.51 | 292,900 | — | — |
| 2017-04-25 | $33.20 | $33.82 | 254,400 | — | — |
| 2017-04-24 | $32.65 | $33.26 | 235,900 | — | — |
| 2017-04-21 | $31.65 | $32.24 | 333,000 | — | — |
| 2017-04-20 | $33.05 | $33.67 | 275,700 | — | — |
| 2017-04-19 | $32.85 | $33.46 | 345,200 | — | — |
| 2017-04-18 | $32.90 | $33.51 | 616,200 | — | — |
| 2017-04-17 | $31.85 | $32.44 | 134,700 | — | — |
| 2017-04-13 | $31.55 | $32.14 | 187,500 | — | — |
| 2017-04-12 | $32.00 | $32.60 | 231,300 | — | — |
| 2017-04-11 | $31.85 | $32.44 | 310,300 | — | — |
| 2017-04-10 | $31.40 | $31.99 | 338,900 | — | — |
| 2017-04-07 | $31.85 | $32.44 | 457,900 | — | — |
| 2017-04-06 | $32.00 | $32.60 | 348,400 | — | — |
| 2017-04-05 | $31.45 | $32.04 | 553,100 | — | — |
| 2017-04-04 | $31.75 | $32.34 | 446,900 | — | — |
| 2017-04-03 | $31.80 | $32.39 | 724,300 | — | — |
| 2017-03-31 | $33.15 | $33.77 | 269,500 | — | — |
| 2017-03-30 | $33.05 | $33.67 | 254,700 | — | — |
| 2017-03-29 | $32.35 | $32.95 | 320,800 | — | — |
| 2017-03-28 | $32.55 | $33.16 | 399,900 | — | — |
| 2017-03-27 | $32.95 | $33.56 | 288,700 | — | — |
| 2017-03-24 | $32.90 | $33.51 | 264,800 | — | — |
| 2017-03-23 | $33.00 | $33.62 | 397,000 | — | — |
| 2017-03-22 | $32.80 | $33.41 | 428,800 | — | — |
| 2017-03-21 | $32.75 | $33.36 | 529,100 | — | — |
| 2017-03-20 | $33.55 | $34.18 | 378,000 | — | — |
| 2017-03-17 | $34.05 | $34.69 | 717,300 | — | — |
| 2017-03-16 | $34.75 | $35.40 | 616,100 | — | — |
| 2017-03-15 | $34.00 | $34.63 | 596,900 | — | — |
| 2017-03-14 | $33.45 | $34.07 | 390,500 | — | — |
| 2017-03-13 | $32.85 | $33.46 | 392,400 | — | — |
| 2017-03-10 | $33.35 | $33.97 | 532,400 | — | — |
| 2017-03-09 | $33.40 | $34.02 | 459,200 | — | — |
| 2017-03-08 | $33.10 | $33.72 | 405,700 | — | — |
| 2017-03-07 | $33.50 | $34.12 | 446,900 | — | — |
| 2017-03-06 | $33.70 | $34.33 | 889,600 | — | — |
| 2017-03-03 | $34.70 | $35.35 | 679,600 | — | — |
| 2017-03-02 | $35.35 | $36.01 | 930,900 | — | — |
| 2017-03-01 | $35.95 | $36.62 | 2,680,100 | — | — |
| 2017-02-28 | $40.80 | $41.56 | 395,400 | — | — |
| 2017-02-27 | $41.90 | $42.68 | 376,600 | — | — |
| 2017-02-24 | $41.25 | $42.02 | 423,900 | — | — |
| 2017-02-23 | $41.50 | $42.27 | 270,900 | — | — |
| 2017-02-22 | $41.80 | $42.58 | 229,500 | — | — |
| 2017-02-21 | $41.90 | $42.68 | 560,200 | — | — |
| 2017-02-17 | $42.15 | $42.94 | 277,000 | — | — |
| 2017-02-16 | $41.85 | $42.63 | 351,300 | — | — |
| 2017-02-15 | $41.95 | $42.73 | 201,000 | — | — |
| 2017-02-14 | $41.15 | $41.92 | 395,000 | — | — |
| 2017-02-13 | $40.45 | $41.20 | 322,800 | — | — |
| 2017-02-10 | $40.20 | $40.95 | 310,500 | — | — |
| 2017-02-09 | $40.20 | $40.95 | 355,200 | — | — |
| 2017-02-08 | $39.85 | $40.59 | 414,400 | — | — |
| 2017-02-07 | $40.10 | $40.85 | 337,600 | — | — |
| 2017-02-06 | $40.20 | $40.95 | 304,300 | — | — |
| 2017-02-03 | $40.05 | $40.80 | 370,200 | — | — |
| 2017-02-02 | $39.15 | $39.88 | 286,200 | — | — |
| 2017-02-01 | $40.05 | $40.80 | 230,800 | — | — |
| 2017-01-31 | $39.80 | $40.54 | 288,000 | — | — |
| 2017-01-30 | $38.90 | $39.63 | 353,900 | — | — |
| 2017-01-27 | $38.40 | $39.12 | 380,800 | — | — |
| 2017-01-26 | $37.65 | $38.35 | 250,500 | — | — |
| 2017-01-25 | $37.90 | $38.61 | 243,000 | — | — |
| 2017-01-24 | $37.80 | $38.50 | 320,400 | — | — |
| 2017-01-23 | $37.50 | $38.20 | 377,600 | — | — |
| 2017-01-20 | $37.55 | $38.25 | 416,800 | — | — |
| 2017-01-19 | $38.00 | $38.71 | 303,800 | — | — |
| 2017-01-18 | $38.80 | $39.52 | 262,700 | — | — |
| 2017-01-17 | $39.00 | $39.73 | 236,300 | — | — |
| 2017-01-13 | $39.65 | $40.39 | 231,500 | — | — |
| 2017-01-12 | $39.15 | $39.88 | 240,700 | — | — |
| 2017-01-11 | $39.75 | $40.49 | 314,700 | — | — |
| 2017-01-10 | $39.55 | $40.29 | 275,400 | — | — |
| 2017-01-09 | $39.05 | $39.78 | 335,900 | — | — |
| 2017-01-06 | $39.65 | $40.39 | 222,300 | — | — |
| 2017-01-05 | $40.45 | $41.20 | 332,600 | — | — |
| 2017-01-04 | $41.75 | $42.53 | 455,100 | — | — |
| 2017-01-03 | $40.40 | $41.15 | 493,000 | — | — |