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
- 1998-05-13 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 | $33.68 | $61.19 | 96,200 | — | — |
| 2017-12-28 | $34.01 | $61.78 | 34,500 | — | — |
| 2017-12-27 | $33.96 | $61.69 | 55,900 | — | — |
| 2017-12-26 | $34.39 | $62.48 | 109,500 | — | — |
| 2017-12-22 | $34.26 | $62.24 | 80,900 | — | — |
| 2017-12-21 | $34.83 | $63.27 | 66,200 | — | — |
| 2017-12-20 | $34.73 | $63.09 | 68,500 | — | — |
| 2017-12-19 | $34.85 | $63.31 | 74,900 | — | — |
| 2017-12-18 | $35.22 | $63.98 | 120,300 | — | — |
| 2017-12-15 | $34.64 | $62.93 | 788,500 | — | — |
| 2017-12-14 | $33.86 | $61.51 | 159,900 | — | — |
| 2017-12-13 | $33.96 | $61.69 | 98,700 | — | — |
| 2017-12-12 | $34.00 | $61.77 | 196,300 | — | — |
| 2017-12-11 | $33.74 | $61.29 | 149,700 | — | — |
| 2017-12-08 | $34.44 | $62.57 | 88,500 | — | — |
| 2017-12-07 | $34.61 | $62.87 | 115,900 | — | — |
| 2017-12-06 | $34.46 | $62.60 | 204,900 | — | — |
| 2017-12-05 | $35.16 | $63.87 | 122,800 | — | — |
| 2017-12-04 | $36.28 | $65.91 | 86,600 | — | — |
| 2017-12-01 | $36.19 | $65.75 | 88,300 | — | — |
| 2017-11-30 | $36.20 | $65.76 | 110,800 | — | — |
| 2017-11-29 | $37.10 | $67.40 | 130,900 | — | — |
| 2017-11-28 | $35.97 | $65.35 | 114,400 | — | — |
| 2017-11-27 | $34.53 | $62.73 | 45,700 | — | — |
| 2017-11-24 | $34.35 | $62.40 | 28,300 | — | — |
| 2017-11-22 | $34.66 | $62.97 | 49,500 | — | — |
| 2017-11-21 | $35.04 | $63.66 | 91,300 | — | — |
| 2017-11-20 | $34.63 | $62.91 | 64,600 | — | — |
| 2017-11-17 | $34.32 | $62.35 | 52,100 | — | — |
| 2017-11-16 | $34.22 | $62.17 | 46,400 | — | — |
| 2017-11-15 | $34.12 | $61.98 | 53,900 | — | — |
| 2017-11-14 | $34.46 | $62.06 | 97,700 | — | — |
| 2017-11-13 | $34.34 | $61.84 | 50,600 | — | — |
| 2017-11-10 | $34.02 | $61.27 | 75,600 | — | — |
| 2017-11-09 | $33.85 | $60.96 | 62,400 | — | — |
| 2017-11-08 | $33.98 | $61.19 | 138,100 | — | — |
| 2017-11-07 | $34.43 | $62.00 | 157,600 | — | — |
| 2017-11-06 | $35.17 | $63.34 | 104,400 | — | — |
| 2017-11-03 | $35.50 | $63.93 | 90,400 | — | — |
| 2017-11-02 | $36.03 | $64.88 | 51,800 | — | — |
| 2017-11-01 | $35.56 | $64.04 | 98,200 | — | — |
| 2017-10-31 | $35.41 | $63.77 | 119,800 | — | — |
| 2017-10-30 | $35.25 | $63.48 | 142,500 | — | — |
| 2017-10-27 | $36.66 | $66.02 | 114,000 | — | — |
| 2017-10-26 | $37.00 | $66.63 | 52,000 | — | — |
| 2017-10-25 | $36.79 | $66.25 | 42,500 | — | — |
| 2017-10-24 | $36.70 | $66.09 | 50,700 | — | — |
| 2017-10-23 | $36.54 | $65.80 | 52,100 | — | — |
| 2017-10-20 | $36.87 | $66.40 | 86,400 | — | — |
| 2017-10-19 | $36.83 | $66.33 | 48,800 | — | — |
| 2017-10-18 | $36.84 | $66.34 | 50,400 | — | — |
| 2017-10-17 | $36.51 | $65.75 | 54,600 | — | — |
| 2017-10-16 | $36.86 | $66.38 | 65,200 | — | — |
| 2017-10-13 | $36.58 | $65.88 | 65,500 | — | — |
| 2017-10-12 | $36.58 | $65.88 | 57,700 | — | — |
| 2017-10-11 | $36.90 | $66.45 | 88,700 | — | — |
| 2017-10-10 | $37.04 | $66.70 | 51,800 | — | — |
| 2017-10-09 | $36.49 | $65.71 | 71,900 | — | — |
| 2017-10-06 | $36.65 | $66.00 | 80,600 | — | — |
| 2017-10-05 | $36.75 | $66.18 | 77,500 | — | — |
| 2017-10-04 | $36.19 | $65.17 | 69,200 | — | — |
| 2017-10-03 | $36.66 | $66.02 | 100,900 | — | — |
| 2017-10-02 | $36.93 | $66.51 | 92,200 | — | — |
| 2017-09-29 | $36.36 | $65.48 | 125,900 | — | — |
| 2017-09-28 | $36.04 | $64.90 | 82,100 | — | — |
| 2017-09-27 | $35.93 | $64.70 | 206,800 | — | — |
| 2017-09-26 | $34.68 | $62.45 | 94,100 | — | — |
| 2017-09-25 | $34.20 | $61.59 | 120,900 | — | — |
| 2017-09-22 | $33.80 | $60.87 | 84,200 | — | — |
| 2017-09-21 | $33.81 | $60.89 | 46,100 | — | — |
| 2017-09-20 | $33.91 | $61.07 | 77,500 | — | — |
| 2017-09-19 | $33.47 | $60.27 | 107,500 | — | — |
| 2017-09-18 | $33.18 | $59.75 | 73,300 | — | — |
| 2017-09-15 | $32.95 | $59.34 | 256,800 | — | — |
| 2017-09-14 | $32.96 | $59.36 | 53,200 | — | — |
| 2017-09-13 | $33.18 | $59.75 | 62,000 | — | — |
| 2017-09-12 | $33.13 | $59.66 | 78,100 | — | — |
| 2017-09-11 | $32.46 | $58.46 | 70,000 | — | — |
| 2017-09-08 | $31.78 | $57.23 | 138,100 | — | — |
| 2017-09-07 | $31.57 | $56.85 | 114,800 | — | — |
| 2017-09-06 | $32.10 | $57.81 | 238,100 | — | — |
| 2017-09-05 | $32.44 | $58.42 | 123,800 | — | — |
| 2017-09-01 | $33.01 | $59.45 | 80,300 | — | — |
| 2017-08-31 | $32.67 | $58.83 | 79,300 | — | — |
| 2017-08-30 | $32.76 | $59.00 | 53,200 | — | — |
| 2017-08-29 | $32.80 | $59.07 | 92,000 | — | — |
| 2017-08-28 | $32.72 | $58.92 | 54,600 | — | — |
| 2017-08-25 | $33.10 | $59.61 | 70,000 | — | — |
| 2017-08-24 | $32.76 | $59.00 | 55,200 | — | — |
| 2017-08-23 | $32.38 | $58.31 | 73,400 | — | — |
| 2017-08-22 | $32.30 | $58.17 | 61,300 | — | — |
| 2017-08-21 | $32.22 | $58.02 | 45,900 | — | — |
| 2017-08-18 | $32.21 | $58.01 | 91,200 | — | — |
| 2017-08-17 | $32.12 | $57.84 | 86,800 | — | — |
| 2017-08-16 | $33.12 | $59.64 | 40,600 | — | — |
| 2017-08-15 | $33.15 | $59.70 | 45,300 | — | — |
| 2017-08-14 | $33.72 | $60.22 | 86,000 | — | — |
| 2017-08-11 | $32.78 | $58.54 | 77,500 | — | — |
| 2017-08-10 | $32.96 | $58.86 | 100,700 | — | — |
| 2017-08-09 | $33.55 | $59.92 | 99,800 | — | — |
| 2017-08-08 | $34.10 | $60.90 | 80,700 | — | — |
| 2017-08-07 | $33.93 | $60.60 | 97,800 | — | — |
| 2017-08-04 | $34.27 | $61.20 | 84,000 | — | — |
| 2017-08-03 | $34.15 | $60.99 | 96,300 | — | — |
| 2017-08-02 | $35.05 | $62.60 | 78,200 | — | — |
| 2017-08-01 | $35.07 | $62.63 | 67,700 | — | — |
| 2017-07-31 | $34.73 | $62.02 | 191,600 | — | — |
| 2017-07-28 | $34.72 | $62.01 | 107,900 | — | — |
| 2017-07-27 | $35.60 | $63.58 | 68,100 | — | — |
| 2017-07-26 | $35.60 | $63.58 | 62,700 | — | — |
| 2017-07-25 | $35.95 | $64.20 | 105,200 | — | — |
| 2017-07-24 | $35.05 | $62.60 | 65,600 | — | — |
| 2017-07-21 | $35.10 | $62.69 | 111,200 | — | — |
| 2017-07-20 | $35.01 | $62.52 | 62,100 | — | — |
| 2017-07-19 | $35.09 | $62.67 | 56,400 | — | — |
| 2017-07-18 | $34.90 | $62.33 | 43,600 | — | — |
| 2017-07-17 | $34.85 | $62.24 | 72,500 | — | — |
| 2017-07-14 | $34.93 | $62.38 | 88,900 | — | — |
| 2017-07-13 | $34.94 | $62.40 | 50,400 | — | — |
| 2017-07-12 | $35.02 | $62.54 | 113,600 | — | — |
| 2017-07-11 | $34.83 | $62.20 | 84,700 | — | — |
| 2017-07-10 | $34.98 | $62.47 | 37,000 | — | — |
| 2017-07-07 | $35.46 | $63.33 | 92,800 | — | — |
| 2017-07-06 | $35.15 | $62.77 | 130,300 | — | — |
| 2017-07-05 | $35.40 | $63.22 | 62,600 | — | — |
| 2017-07-03 | $35.89 | $64.10 | 86,100 | — | — |
| 2017-06-30 | $34.94 | $62.40 | 83,400 | — | — |
| 2017-06-29 | $35.05 | $62.60 | 100,100 | — | — |
| 2017-06-28 | $34.67 | $61.92 | 109,200 | — | — |
| 2017-06-27 | $33.96 | $60.65 | 51,500 | — | — |
| 2017-06-26 | $34.02 | $60.76 | 81,600 | — | — |
| 2017-06-23 | $33.63 | $60.06 | 230,600 | — | — |
| 2017-06-22 | $33.47 | $59.77 | 56,000 | — | — |
| 2017-06-21 | $33.95 | $60.63 | 109,400 | — | — |
| 2017-06-20 | $34.80 | $62.15 | 119,000 | — | — |
| 2017-06-19 | $34.95 | $62.42 | 80,900 | — | — |
| 2017-06-16 | $34.93 | $62.38 | 459,100 | — | — |
| 2017-06-15 | $35.23 | $62.92 | 123,400 | — | — |
| 2017-06-14 | $35.06 | $62.61 | 123,400 | — | — |
| 2017-06-13 | $34.48 | $61.58 | 107,200 | — | — |
| 2017-06-12 | $35.01 | $62.52 | 139,800 | — | — |
| 2017-06-09 | $35.64 | $63.65 | 183,800 | — | — |
| 2017-06-08 | $34.13 | $60.95 | 132,100 | — | — |
| 2017-06-07 | $32.87 | $58.70 | 62,700 | — | — |
| 2017-06-06 | $32.72 | $58.43 | 55,500 | — | — |
| 2017-06-05 | $32.95 | $58.85 | 47,100 | — | — |
| 2017-06-02 | $33.39 | $59.63 | 104,000 | — | — |
| 2017-06-01 | $33.33 | $59.52 | 71,900 | — | — |
| 2017-05-31 | $32.56 | $58.15 | 106,000 | — | — |
| 2017-05-30 | $32.95 | $58.85 | 111,100 | — | — |
| 2017-05-26 | $33.32 | $59.51 | 87,500 | — | — |
| 2017-05-25 | $33.45 | $59.74 | 122,100 | — | — |
| 2017-05-24 | $32.75 | $58.50 | 67,482 | — | — |
| 2017-05-23 | $33.08 | $59.07 | 92,467 | — | — |
| 2017-05-22 | $32.75 | $58.50 | 70,349 | — | — |
| 2017-05-19 | $32.66 | $58.32 | 101,581 | — | — |
| 2017-05-18 | $32.73 | $58.46 | 73,523 | — | — |
| 2017-05-17 | $32.47 | $57.99 | 183,603 | — | — |
| 2017-05-16 | $33.83 | $60.41 | 69,325 | — | — |
| 2017-05-15 | $33.95 | $60.13 | 126,874 | — | — |
| 2017-05-12 | $33.64 | $59.60 | 90,624 | — | — |
| 2017-05-11 | $34.02 | $60.27 | 104,653 | — | — |
| 2017-05-10 | $34.57 | $61.24 | 73,830 | — | — |
| 2017-05-09 | $34.86 | $61.76 | 111,514 | — | — |
| 2017-05-08 | $35.16 | $62.28 | 95,232 | — | — |
| 2017-05-05 | $35.16 | $62.28 | 219,750 | — | — |
| 2017-05-04 | $34.81 | $61.67 | 102,810 | — | — |
| 2017-05-03 | $34.73 | $61.52 | 79,155 | — | — |
| 2017-05-02 | $34.76 | $61.57 | 117,043 | — | — |
| 2017-05-01 | $34.91 | $61.85 | 82,739 | — | — |
| 2017-04-28 | $33.91 | $60.07 | 119,398 | — | — |
| 2017-04-27 | $34.28 | $60.72 | 108,749 | — | — |
| 2017-04-26 | $34.53 | $61.17 | 129,331 | — | — |
| 2017-04-25 | $33.86 | $59.98 | 69,530 | — | — |
| 2017-04-24 | $33.79 | $59.86 | 97,792 | — | — |
| 2017-04-21 | $32.97 | $58.40 | 79,565 | — | — |
| 2017-04-20 | $32.86 | $58.21 | 70,758 | — | — |
| 2017-04-19 | $32.15 | $56.95 | 57,242 | — | — |
| 2017-04-18 | $31.88 | $56.48 | 61,235 | — | — |
| 2017-04-17 | $31.96 | $56.62 | 74,240 | — | — |
| 2017-04-13 | $31.15 | $55.19 | 93,082 | — | — |
| 2017-04-12 | $31.65 | $56.07 | 48,026 | — | — |
| 2017-04-11 | $32.27 | $57.16 | 65,536 | — | — |
| 2017-04-10 | $31.80 | $56.33 | 60,211 | — | — |
| 2017-04-07 | $31.94 | $56.59 | 218,931 | — | — |
| 2017-04-06 | $31.88 | $56.48 | 74,035 | — | — |
| 2017-04-05 | $31.49 | $55.79 | 83,354 | — | — |
| 2017-04-04 | $32.29 | $57.21 | 105,984 | — | — |
| 2017-04-03 | $32.25 | $57.12 | 94,618 | — | — |
| 2017-03-31 | $32.78 | $58.08 | 145,306 | — | — |
| 2017-03-30 | $32.98 | $58.42 | 147,354 | — | — |
| 2017-03-29 | $31.89 | $56.50 | 90,624 | — | — |
| 2017-03-28 | $31.89 | $56.50 | 82,022 | — | — |
| 2017-03-27 | $31.60 | $55.98 | 97,280 | — | — |
| 2017-03-24 | $31.51 | $55.83 | 183,910 | — | — |
| 2017-03-23 | $31.71 | $56.17 | 96,154 | — | — |
| 2017-03-22 | $31.29 | $55.43 | 148,582 | — | — |
| 2017-03-21 | $31.83 | $56.38 | 229,171 | — | — |
| 2017-03-20 | $33.22 | $58.85 | 146,227 | — | — |
| 2017-03-17 | $33.84 | $59.94 | 919,859 | — | — |
| 2017-03-16 | $33.44 | $59.23 | 175,206 | — | — |
| 2017-03-15 | $32.90 | $58.28 | 149,914 | — | — |
| 2017-03-14 | $32.83 | $58.16 | 201,626 | — | — |
| 2017-03-13 | $33.21 | $58.84 | 109,568 | — | — |
| 2017-03-10 | $33.00 | $58.46 | 148,173 | — | — |
| 2017-03-09 | $33.10 | $58.63 | 95,130 | — | — |
| 2017-03-08 | $33.35 | $59.08 | 185,754 | — | — |
| 2017-03-07 | $34.15 | $60.50 | 70,144 | — | — |
| 2017-03-06 | $34.33 | $60.81 | 97,485 | — | — |
| 2017-03-03 | $34.41 | $60.96 | 105,882 | — | — |
| 2017-03-02 | $34.46 | $61.05 | 99,328 | — | — |
| 2017-03-01 | $35.21 | $62.37 | 223,334 | — | — |
| 2017-02-28 | $34.40 | $60.95 | 106,906 | — | — |
| 2017-02-27 | $34.59 | $61.28 | 121,037 | — | — |
| 2017-02-24 | $34.73 | $61.52 | 120,422 | — | — |
| 2017-02-23 | $35.07 | $62.12 | 105,574 | — | — |
| 2017-02-22 | $35.06 | $62.11 | 164,352 | — | — |
| 2017-02-21 | $34.70 | $61.47 | 90,624 | — | — |
| 2017-02-17 | $34.86 | $61.33 | 153,395 | — | — |
| 2017-02-16 | $35.03 | $61.62 | 117,862 | — | — |
| 2017-02-15 | $34.58 | $60.83 | 63,181 | — | — |
| 2017-02-14 | $34.46 | $60.62 | 104,858 | — | — |
| 2017-02-13 | $33.89 | $59.61 | 107,008 | — | — |
| 2017-02-10 | $33.20 | $58.41 | 68,506 | — | — |
| 2017-02-09 | $33.20 | $58.41 | 125,440 | — | — |
| 2017-02-08 | $32.55 | $57.26 | 125,542 | — | — |
| 2017-02-07 | $33.11 | $58.24 | 167,322 | — | — |
| 2017-02-06 | $33.22 | $58.44 | 115,302 | — | — |
| 2017-02-03 | $33.95 | $59.71 | 144,282 | — | — |
| 2017-02-02 | $33.46 | $58.85 | 120,627 | — | — |
| 2017-02-01 | $33.87 | $59.58 | 172,544 | — | — |
| 2017-01-31 | $33.36 | $58.68 | 201,011 | — | — |
| 2017-01-30 | $33.08 | $58.18 | 215,654 | — | — |
| 2017-01-27 | $34.17 | $60.11 | 361,677 | — | — |
| 2017-01-26 | $36.52 | $64.25 | 87,859 | — | — |
| 2017-01-25 | $36.37 | $63.97 | 143,053 | — | — |
| 2017-01-24 | $36.49 | $64.20 | 144,384 | — | — |
| 2017-01-23 | $35.93 | $63.20 | 120,832 | — | — |
| 2017-01-20 | $36.03 | $63.37 | 122,061 | — | — |
| 2017-01-19 | $35.41 | $62.29 | 84,787 | — | — |
| 2017-01-18 | $35.81 | $62.99 | 74,445 | — | — |
| 2017-01-17 | $35.34 | $62.17 | 152,474 | — | — |
| 2017-01-13 | $36.61 | $64.40 | 289,382 | — | — |
| 2017-01-12 | $36.15 | $63.60 | 163,533 | — | — |
| 2017-01-11 | $36.55 | $64.30 | 187,085 | — | — |
| 2017-01-10 | $36.51 | $64.23 | 192,410 | — | — |
| 2017-01-09 | $35.67 | $62.75 | 169,370 | — | — |
| 2017-01-06 | $36.41 | $64.04 | 84,582 | — | — |
| 2017-01-05 | $36.62 | $64.42 | 155,341 | — | — |
| 2017-01-04 | $36.98 | $65.06 | 249,958 | — | — |
| 2017-01-03 | $36.68 | $64.52 | 197,734 | — | — |