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
- 2014-03-20 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 | $36.85 | $36.85 | 179,300 | — | — |
| 2017-12-28 | $36.85 | $36.85 | 109,100 | — | — |
| 2017-12-27 | $36.75 | $36.75 | 141,300 | — | — |
| 2017-12-26 | $36.70 | $36.70 | 84,000 | — | — |
| 2017-12-22 | $36.70 | $36.70 | 136,000 | — | — |
| 2017-12-21 | $37.25 | $37.25 | 210,300 | — | — |
| 2017-12-20 | $37.65 | $37.65 | 97,400 | — | — |
| 2017-12-19 | $38.15 | $38.15 | 340,100 | — | — |
| 2017-12-18 | $38.35 | $38.35 | 226,600 | — | — |
| 2017-12-15 | $38.00 | $38.00 | 855,000 | — | — |
| 2017-12-14 | $37.30 | $37.30 | 170,300 | — | — |
| 2017-12-13 | $38.05 | $38.05 | 238,400 | — | — |
| 2017-12-12 | $38.25 | $38.25 | 349,200 | — | — |
| 2017-12-11 | $40.35 | $40.35 | 192,900 | — | — |
| 2017-12-08 | $40.45 | $40.45 | 83,300 | — | — |
| 2017-12-07 | $40.50 | $40.50 | 120,700 | — | — |
| 2017-12-06 | $40.90 | $40.90 | 84,800 | — | — |
| 2017-12-05 | $40.70 | $40.70 | 251,200 | — | — |
| 2017-12-04 | $39.85 | $39.85 | 256,000 | — | — |
| 2017-12-01 | $41.40 | $41.40 | 273,600 | — | — |
| 2017-11-30 | $41.85 | $41.85 | 268,000 | — | — |
| 2017-11-29 | $41.60 | $41.60 | 202,300 | — | — |
| 2017-11-28 | $43.10 | $43.10 | 157,900 | — | — |
| 2017-11-27 | $42.80 | $42.80 | 111,200 | — | — |
| 2017-11-24 | $42.75 | $42.75 | 44,900 | — | — |
| 2017-11-22 | $42.40 | $42.40 | 154,200 | — | — |
| 2017-11-21 | $42.15 | $42.15 | 196,800 | — | — |
| 2017-11-20 | $42.20 | $42.20 | 181,800 | — | — |
| 2017-11-17 | $42.45 | $42.45 | 343,800 | — | — |
| 2017-11-16 | $44.00 | $44.00 | 309,500 | — | — |
| 2017-11-15 | $42.65 | $42.65 | 220,800 | — | — |
| 2017-11-14 | $43.10 | $43.10 | 119,100 | — | — |
| 2017-11-13 | $42.95 | $42.95 | 107,100 | — | — |
| 2017-11-10 | $43.05 | $43.05 | 85,600 | — | — |
| 2017-11-09 | $42.65 | $42.65 | 206,600 | — | — |
| 2017-11-08 | $42.65 | $42.65 | 215,800 | — | — |
| 2017-11-07 | $42.00 | $42.00 | 318,300 | — | — |
| 2017-11-06 | $42.00 | $42.00 | 190,600 | — | — |
| 2017-11-03 | $42.75 | $42.75 | 441,200 | — | — |
| 2017-11-02 | $40.95 | $40.95 | 626,600 | — | — |
| 2017-11-01 | $41.90 | $41.90 | 150,700 | — | — |
| 2017-10-31 | $42.55 | $42.55 | 210,300 | — | — |
| 2017-10-30 | $41.85 | $41.85 | 112,600 | — | — |
| 2017-10-27 | $42.35 | $42.35 | 127,600 | — | — |
| 2017-10-26 | $42.15 | $42.15 | 154,300 | — | — |
| 2017-10-25 | $41.40 | $41.40 | 136,900 | — | — |
| 2017-10-24 | $41.70 | $41.70 | 233,500 | — | — |
| 2017-10-23 | $40.95 | $40.95 | 54,500 | — | — |
| 2017-10-20 | $41.50 | $41.50 | 208,500 | — | — |
| 2017-10-19 | $40.75 | $40.75 | 294,500 | — | — |
| 2017-10-18 | $42.05 | $42.05 | 96,100 | — | — |
| 2017-10-17 | $41.70 | $41.70 | 74,800 | — | — |
| 2017-10-16 | $42.30 | $42.30 | 70,100 | — | — |
| 2017-10-13 | $42.60 | $42.60 | 187,300 | — | — |
| 2017-10-12 | $42.40 | $42.40 | 104,300 | — | — |
| 2017-10-11 | $41.95 | $41.95 | 161,000 | — | — |
| 2017-10-10 | $41.80 | $41.80 | 112,500 | — | — |
| 2017-10-09 | $41.45 | $41.45 | 201,100 | — | — |
| 2017-10-06 | $41.75 | $41.75 | 104,600 | — | — |
| 2017-10-05 | $41.25 | $41.25 | 181,200 | — | — |
| 2017-10-04 | $41.10 | $41.10 | 127,100 | — | — |
| 2017-10-03 | $41.30 | $41.30 | 134,200 | — | — |
| 2017-10-02 | $41.55 | $41.55 | 309,400 | — | — |
| 2017-09-29 | $41.65 | $41.65 | 201,100 | — | — |
| 2017-09-28 | $41.00 | $41.00 | 243,700 | — | — |
| 2017-09-27 | $40.95 | $40.95 | 288,700 | — | — |
| 2017-09-26 | $39.85 | $39.85 | 177,200 | — | — |
| 2017-09-25 | $39.35 | $39.35 | 173,100 | — | — |
| 2017-09-22 | $39.85 | $39.85 | 93,600 | — | — |
| 2017-09-21 | $39.40 | $39.40 | 216,800 | — | — |
| 2017-09-20 | $38.80 | $38.80 | 299,300 | — | — |
| 2017-09-19 | $39.65 | $39.65 | 219,200 | — | — |
| 2017-09-18 | $39.90 | $39.90 | 388,300 | — | — |
| 2017-09-15 | $40.20 | $40.20 | 502,500 | — | — |
| 2017-09-14 | $41.05 | $41.05 | 272,100 | — | — |
| 2017-09-13 | $40.60 | $40.60 | 156,300 | — | — |
| 2017-09-12 | $41.00 | $41.00 | 169,000 | — | — |
| 2017-09-11 | $40.85 | $40.85 | 228,100 | — | — |
| 2017-09-08 | $40.95 | $40.95 | 100,600 | — | — |
| 2017-09-07 | $40.95 | $40.95 | 109,400 | — | — |
| 2017-09-06 | $41.05 | $41.05 | 228,000 | — | — |
| 2017-09-05 | $40.70 | $40.70 | 145,300 | — | — |
| 2017-09-01 | $40.45 | $40.45 | 289,200 | — | — |
| 2017-08-31 | $40.60 | $40.60 | 141,200 | — | — |
| 2017-08-30 | $40.85 | $40.85 | 363,500 | — | — |
| 2017-08-29 | $41.10 | $41.10 | 369,300 | — | — |
| 2017-08-28 | $41.15 | $41.15 | 317,400 | — | — |
| 2017-08-25 | $40.95 | $40.95 | 189,000 | — | — |
| 2017-08-24 | $40.80 | $40.80 | 173,800 | — | — |
| 2017-08-23 | $40.00 | $40.00 | 304,200 | — | — |
| 2017-08-22 | $41.10 | $41.10 | 525,400 | — | — |
| 2017-08-21 | $38.65 | $38.65 | 240,500 | — | — |
| 2017-08-18 | $37.90 | $37.90 | 274,200 | — | — |
| 2017-08-17 | $36.50 | $36.50 | 92,700 | — | — |
| 2017-08-16 | $37.70 | $37.70 | 159,000 | — | — |
| 2017-08-15 | $38.40 | $38.40 | 110,900 | — | — |
| 2017-08-14 | $38.60 | $38.60 | 134,000 | — | — |
| 2017-08-11 | $37.50 | $37.50 | 249,700 | — | — |
| 2017-08-10 | $36.25 | $36.25 | 165,500 | — | — |
| 2017-08-09 | $37.05 | $37.05 | 58,400 | — | — |
| 2017-08-08 | $37.50 | $37.50 | 96,100 | — | — |
| 2017-08-07 | $37.60 | $37.60 | 133,700 | — | — |
| 2017-08-04 | $37.55 | $37.55 | 98,900 | — | — |
| 2017-08-03 | $37.70 | $37.70 | 463,700 | — | — |
| 2017-08-02 | $37.00 | $37.00 | 212,900 | — | — |
| 2017-08-01 | $38.65 | $38.65 | 174,000 | — | — |
| 2017-07-31 | $38.90 | $38.90 | 271,600 | — | — |
| 2017-07-28 | $38.75 | $38.75 | 99,600 | — | — |
| 2017-07-27 | $38.80 | $38.80 | 233,200 | — | — |
| 2017-07-26 | $38.85 | $38.85 | 153,500 | — | — |
| 2017-07-25 | $38.70 | $38.70 | 244,700 | — | — |
| 2017-07-24 | $38.65 | $38.65 | 140,400 | — | — |
| 2017-07-21 | $37.95 | $37.95 | 77,400 | — | — |
| 2017-07-20 | $38.70 | $38.70 | 133,700 | — | — |
| 2017-07-19 | $39.15 | $39.15 | 140,600 | — | — |
| 2017-07-18 | $38.55 | $38.55 | 56,700 | — | — |
| 2017-07-17 | $38.75 | $38.75 | 119,000 | — | — |
| 2017-07-14 | $38.75 | $38.75 | 96,900 | — | — |
| 2017-07-13 | $38.95 | $38.95 | 130,900 | — | — |
| 2017-07-12 | $38.70 | $38.70 | 184,400 | — | — |
| 2017-07-11 | $38.40 | $38.40 | 174,500 | — | — |
| 2017-07-10 | $37.40 | $37.40 | 167,600 | — | — |
| 2017-07-07 | $37.30 | $37.30 | 163,900 | — | — |
| 2017-07-06 | $36.45 | $36.45 | 176,000 | — | — |
| 2017-07-05 | $36.90 | $36.90 | 147,800 | — | — |
| 2017-07-03 | $36.70 | $36.70 | 113,900 | — | — |
| 2017-06-30 | $36.95 | $36.95 | 135,400 | — | — |
| 2017-06-29 | $36.95 | $36.95 | 190,200 | — | — |
| 2017-06-28 | $37.60 | $37.60 | 180,800 | — | — |
| 2017-06-27 | $36.50 | $36.50 | 166,400 | — | — |
| 2017-06-26 | $37.15 | $37.15 | 156,200 | — | — |
| 2017-06-23 | $37.85 | $37.85 | 675,200 | — | — |
| 2017-06-22 | $37.25 | $37.25 | 385,700 | — | — |
| 2017-06-21 | $37.35 | $37.35 | 256,300 | — | — |
| 2017-06-20 | $37.70 | $37.70 | 87,800 | — | — |
| 2017-06-19 | $38.55 | $38.55 | 146,400 | — | — |
| 2017-06-16 | $38.10 | $38.10 | 240,500 | — | — |
| 2017-06-15 | $37.90 | $37.90 | 132,800 | — | — |
| 2017-06-14 | $37.95 | $37.95 | 126,200 | — | — |
| 2017-06-13 | $38.00 | $38.00 | 158,900 | — | — |
| 2017-06-12 | $38.05 | $38.05 | 207,100 | — | — |
| 2017-06-09 | $38.00 | $38.00 | 266,700 | — | — |
| 2017-06-08 | $39.75 | $39.75 | 196,100 | — | — |
| 2017-06-07 | $38.70 | $38.70 | 176,900 | — | — |
| 2017-06-06 | $38.65 | $38.65 | 193,800 | — | — |
| 2017-06-05 | $39.15 | $39.15 | 142,300 | — | — |
| 2017-06-02 | $39.95 | $39.95 | 169,000 | — | — |
| 2017-06-01 | $39.25 | $39.25 | 258,700 | — | — |
| 2017-05-31 | $39.60 | $39.60 | 212,700 | — | — |
| 2017-05-30 | $39.70 | $39.70 | 169,300 | — | — |
| 2017-05-26 | $40.05 | $40.05 | 238,500 | — | — |
| 2017-05-25 | $40.20 | $40.20 | 410,600 | — | — |
| 2017-05-24 | $39.90 | $39.90 | 173,400 | — | — |
| 2017-05-23 | $39.85 | $39.85 | 234,900 | — | — |
| 2017-05-22 | $39.50 | $39.50 | 264,100 | — | — |
| 2017-05-19 | $39.15 | $39.15 | 303,400 | — | — |
| 2017-05-18 | $38.25 | $38.25 | 184,700 | — | — |
| 2017-05-17 | $38.20 | $38.20 | 214,400 | — | — |
| 2017-05-16 | $39.10 | $39.10 | 211,200 | — | — |
| 2017-05-15 | $38.70 | $38.70 | 248,700 | — | — |
| 2017-05-12 | $38.25 | $38.25 | 159,300 | — | — |
| 2017-05-11 | $38.70 | $38.70 | 215,900 | — | — |
| 2017-05-10 | $38.40 | $38.40 | 327,900 | — | — |
| 2017-05-09 | $38.30 | $38.30 | 175,300 | — | — |
| 2017-05-08 | $38.10 | $38.10 | 201,900 | — | — |
| 2017-05-05 | $38.40 | $38.40 | 348,600 | — | — |
| 2017-05-04 | $38.20 | $38.20 | 379,300 | — | — |
| 2017-05-03 | $39.00 | $39.00 | 290,600 | — | — |
| 2017-05-02 | $38.60 | $38.60 | 191,400 | — | — |
| 2017-05-01 | $38.65 | $38.65 | 284,500 | — | — |
| 2017-04-28 | $38.15 | $38.15 | 230,400 | — | — |
| 2017-04-27 | $38.30 | $38.30 | 173,100 | — | — |
| 2017-04-26 | $38.05 | $38.05 | 185,900 | — | — |
| 2017-04-25 | $38.55 | $38.55 | 246,000 | — | — |
| 2017-04-24 | $37.60 | $37.60 | 229,300 | — | — |
| 2017-04-21 | $37.20 | $37.20 | 132,600 | — | — |
| 2017-04-20 | $37.30 | $37.30 | 162,100 | — | — |
| 2017-04-19 | $37.00 | $37.00 | 223,000 | — | — |
| 2017-04-18 | $36.50 | $36.50 | 118,000 | — | — |
| 2017-04-17 | $36.20 | $36.20 | 90,000 | — | — |
| 2017-04-13 | $35.45 | $35.45 | 192,300 | — | — |
| 2017-04-12 | $36.20 | $36.20 | 173,800 | — | — |
| 2017-04-11 | $35.95 | $35.95 | 119,300 | — | — |
| 2017-04-10 | $35.90 | $35.90 | 107,900 | — | — |
| 2017-04-07 | $36.30 | $36.30 | 338,400 | — | — |
| 2017-04-06 | $36.10 | $36.10 | 204,800 | — | — |
| 2017-04-05 | $35.95 | $35.95 | 309,300 | — | — |
| 2017-04-04 | $35.75 | $35.75 | 352,000 | — | — |
| 2017-04-03 | $35.00 | $35.00 | 224,600 | — | — |
| 2017-03-31 | $34.85 | $34.85 | 194,400 | — | — |
| 2017-03-30 | $35.20 | $35.20 | 223,600 | — | — |
| 2017-03-29 | $35.35 | $35.35 | 194,300 | — | — |
| 2017-03-28 | $35.55 | $35.55 | 226,600 | — | — |
| 2017-03-27 | $35.85 | $35.85 | 310,800 | — | — |
| 2017-03-24 | $35.30 | $35.30 | 144,900 | — | — |
| 2017-03-23 | $35.10 | $35.10 | 220,000 | — | — |
| 2017-03-22 | $35.00 | $35.00 | 315,600 | — | — |
| 2017-03-21 | $35.45 | $35.45 | 490,000 | — | — |
| 2017-03-20 | $35.80 | $35.80 | 265,300 | — | — |
| 2017-03-17 | $36.00 | $36.00 | 695,700 | — | — |
| 2017-03-16 | $35.35 | $35.35 | 178,300 | — | — |
| 2017-03-15 | $35.45 | $35.45 | 213,000 | — | — |
| 2017-03-14 | $35.15 | $35.15 | 169,000 | — | — |
| 2017-03-13 | $35.30 | $35.30 | 118,300 | — | — |
| 2017-03-10 | $35.20 | $35.20 | 516,700 | — | — |
| 2017-03-09 | $35.05 | $35.05 | 470,300 | — | — |
| 2017-03-08 | $35.40 | $35.40 | 159,400 | — | — |
| 2017-03-07 | $35.20 | $35.20 | 259,000 | — | — |
| 2017-03-06 | $35.30 | $35.30 | 185,100 | — | — |
| 2017-03-03 | $35.90 | $35.90 | 155,100 | — | — |
| 2017-03-02 | $35.25 | $35.25 | 321,500 | — | — |
| 2017-03-01 | $35.10 | $35.10 | 891,800 | — | — |
| 2017-02-28 | $35.95 | $35.95 | 437,900 | — | — |
| 2017-02-27 | $37.25 | $37.25 | 479,000 | — | — |
| 2017-02-24 | $35.95 | $35.95 | 325,200 | — | — |
| 2017-02-23 | $35.50 | $35.50 | 366,600 | — | — |
| 2017-02-22 | $36.15 | $36.15 | 466,100 | — | — |
| 2017-02-21 | $35.80 | $35.80 | 334,800 | — | — |
| 2017-02-17 | $36.00 | $36.00 | 463,400 | — | — |
| 2017-02-16 | $35.65 | $35.65 | 865,900 | — | — |
| 2017-02-15 | $32.90 | $32.90 | 405,500 | — | — |
| 2017-02-14 | $31.80 | $31.80 | 194,900 | — | — |
| 2017-02-13 | $31.90 | $31.90 | 147,700 | — | — |
| 2017-02-10 | $32.10 | $32.10 | 118,500 | — | — |
| 2017-02-09 | $32.05 | $32.05 | 116,400 | — | — |
| 2017-02-08 | $31.50 | $31.50 | 235,200 | — | — |
| 2017-02-07 | $32.35 | $32.35 | 193,200 | — | — |
| 2017-02-06 | $32.10 | $32.10 | 168,100 | — | — |
| 2017-02-03 | $31.85 | $31.85 | 156,200 | — | — |
| 2017-02-02 | $30.75 | $30.75 | 138,100 | — | — |
| 2017-02-01 | $31.45 | $31.45 | 172,400 | — | — |
| 2017-01-31 | $31.75 | $31.75 | 237,300 | — | — |
| 2017-01-30 | $32.25 | $32.25 | 213,000 | — | — |
| 2017-01-27 | $32.75 | $32.75 | 190,100 | — | — |
| 2017-01-26 | $32.30 | $32.30 | 195,100 | — | — |
| 2017-01-25 | $33.05 | $33.05 | 221,500 | — | — |
| 2017-01-24 | $32.15 | $32.15 | 243,300 | — | — |
| 2017-01-23 | $31.60 | $31.60 | 295,500 | — | — |
| 2017-01-20 | $31.25 | $31.25 | 164,800 | — | — |
| 2017-01-19 | $30.10 | $30.10 | 195,100 | — | — |
| 2017-01-18 | $30.15 | $30.15 | 61,900 | — | — |
| 2017-01-17 | $29.80 | $29.80 | 92,000 | — | — |
| 2017-01-13 | $30.15 | $30.15 | 74,300 | — | — |
| 2017-01-12 | $29.45 | $29.45 | 100,800 | — | — |
| 2017-01-11 | $29.90 | $29.90 | 130,600 | — | — |
| 2017-01-10 | $30.30 | $30.30 | 134,900 | — | — |
| 2017-01-09 | $30.50 | $30.50 | 301,000 | — | — |
| 2017-01-06 | $30.10 | $30.10 | 198,800 | — | — |
| 2017-01-05 | $29.80 | $29.80 | 376,300 | — | — |
| 2017-01-04 | $29.00 | $29.00 | 229,200 | — | — |
| 2017-01-03 | $28.55 | $28.55 | 111,400 | — | — |