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
- 1999-10-28 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 | $41.25 | $41.25 | 19,400 | — | — |
| 2017-12-28 | $41.25 | $41.25 | 3,900 | — | — |
| 2017-12-27 | $41.45 | $41.45 | 13,400 | — | — |
| 2017-12-26 | $41.60 | $41.60 | 10,500 | — | — |
| 2017-12-22 | $41.05 | $41.05 | 69,200 | — | — |
| 2017-12-21 | $41.60 | $41.60 | 18,500 | — | — |
| 2017-12-20 | $41.80 | $41.80 | 17,800 | — | — |
| 2017-12-19 | $41.75 | $41.75 | 18,100 | — | — |
| 2017-12-18 | $41.95 | $41.95 | 14,900 | — | — |
| 2017-12-15 | $41.70 | $41.70 | 32,100 | — | — |
| 2017-12-14 | $40.75 | $40.75 | 4,000 | — | — |
| 2017-12-13 | $41.20 | $41.20 | 9,600 | — | — |
| 2017-12-12 | $40.85 | $40.85 | 6,500 | — | — |
| 2017-12-11 | $41.20 | $41.20 | 9,200 | — | — |
| 2017-12-08 | $41.60 | $41.60 | 8,900 | — | — |
| 2017-12-07 | $42.00 | $42.00 | 6,900 | — | — |
| 2017-12-06 | $41.75 | $41.75 | 6,100 | — | — |
| 2017-12-05 | $42.10 | $42.10 | 22,700 | — | — |
| 2017-12-04 | $42.80 | $42.80 | 8,600 | — | — |
| 2017-12-01 | $42.70 | $42.70 | 4,700 | — | — |
| 2017-11-30 | $42.90 | $42.90 | 16,600 | — | — |
| 2017-11-29 | $42.45 | $42.45 | 15,800 | — | — |
| 2017-11-28 | $41.75 | $41.75 | 8,100 | — | — |
| 2017-11-27 | $41.35 | $41.35 | 7,400 | — | — |
| 2017-11-24 | $41.45 | $41.45 | 5,500 | — | — |
| 2017-11-22 | $41.40 | $41.40 | 8,800 | — | — |
| 2017-11-21 | $41.40 | $41.40 | 7,700 | — | — |
| 2017-11-20 | $40.50 | $40.50 | 7,500 | — | — |
| 2017-11-17 | $40.20 | $40.20 | 4,300 | — | — |
| 2017-11-16 | $40.40 | $40.40 | 7,900 | — | — |
| 2017-11-15 | $39.50 | $39.50 | 6,400 | — | — |
| 2017-11-14 | $39.60 | $39.60 | 7,600 | — | — |
| 2017-11-13 | $39.05 | $39.05 | 4,500 | — | — |
| 2017-11-10 | $39.15 | $39.15 | 31,400 | — | — |
| 2017-11-09 | $39.20 | $39.20 | 10,100 | — | — |
| 2017-11-08 | $39.30 | $39.30 | 14,900 | — | — |
| 2017-11-07 | $39.15 | $39.15 | 9,700 | — | — |
| 2017-11-06 | $39.25 | $39.25 | 5,700 | — | — |
| 2017-11-03 | $39.10 | $39.10 | 10,400 | — | — |
| 2017-11-02 | $39.30 | $39.30 | 5,600 | — | — |
| 2017-11-01 | $38.60 | $38.60 | 8,000 | — | — |
| 2017-10-31 | $38.55 | $38.55 | 16,400 | — | — |
| 2017-10-30 | $38.50 | $38.50 | 29,900 | — | — |
| 2017-10-27 | $40.20 | $40.20 | 27,200 | — | — |
| 2017-10-26 | $38.45 | $38.45 | 6,400 | — | — |
| 2017-10-25 | $37.60 | $37.60 | 35,000 | — | — |
| 2017-10-24 | $37.75 | $37.75 | 5,600 | — | — |
| 2017-10-23 | $37.20 | $37.20 | 6,300 | — | — |
| 2017-10-20 | $37.50 | $37.50 | 65,000 | — | — |
| 2017-10-19 | $37.45 | $37.45 | 3,000 | — | — |
| 2017-10-18 | $37.20 | $37.20 | 7,400 | — | — |
| 2017-10-17 | $37.20 | $37.20 | 23,800 | — | — |
| 2017-10-16 | $37.40 | $37.40 | 6,000 | — | — |
| 2017-10-13 | $37.30 | $37.30 | 4,800 | — | — |
| 2017-10-12 | $37.15 | $37.15 | 9,300 | — | — |
| 2017-10-11 | $37.25 | $37.25 | 13,600 | — | — |
| 2017-10-10 | $37.25 | $37.25 | 13,800 | — | — |
| 2017-10-09 | $37.15 | $37.15 | 7,500 | — | — |
| 2017-10-06 | $37.10 | $37.10 | 6,500 | — | — |
| 2017-10-05 | $37.15 | $37.15 | 16,800 | — | — |
| 2017-10-04 | $37.00 | $37.00 | 15,200 | — | — |
| 2017-10-03 | $37.10 | $37.10 | 17,900 | — | — |
| 2017-10-02 | $36.75 | $36.75 | 12,900 | — | — |
| 2017-09-29 | $36.35 | $36.35 | 20,000 | — | — |
| 2017-09-28 | $36.50 | $36.50 | 11,300 | — | — |
| 2017-09-27 | $36.15 | $36.15 | 33,200 | — | — |
| 2017-09-26 | $36.10 | $36.10 | 26,900 | — | — |
| 2017-09-25 | $36.10 | $36.10 | 23,200 | — | — |
| 2017-09-22 | $36.15 | $36.15 | 14,100 | — | — |
| 2017-09-21 | $36.15 | $36.15 | 13,500 | — | — |
| 2017-09-20 | $36.45 | $36.45 | 17,400 | — | — |
| 2017-09-19 | $35.80 | $35.80 | 6,000 | — | — |
| 2017-09-18 | $35.40 | $35.40 | 23,200 | — | — |
| 2017-09-15 | $34.75 | $34.75 | 36,500 | — | — |
| 2017-09-14 | $35.30 | $35.30 | 10,800 | — | — |
| 2017-09-13 | $35.15 | $35.15 | 22,800 | — | — |
| 2017-09-12 | $35.45 | $35.45 | 11,200 | — | — |
| 2017-09-11 | $34.40 | $34.40 | 6,600 | — | — |
| 2017-09-08 | $33.50 | $33.50 | 7,600 | — | — |
| 2017-09-07 | $33.55 | $33.55 | 7,600 | — | — |
| 2017-09-06 | $34.50 | $34.50 | 4,300 | — | — |
| 2017-09-05 | $34.85 | $34.85 | 6,400 | — | — |
| 2017-09-01 | $35.40 | $35.40 | 23,700 | — | — |
| 2017-08-31 | $35.35 | $35.35 | 17,300 | — | — |
| 2017-08-30 | $35.35 | $35.35 | 9,200 | — | — |
| 2017-08-29 | $35.40 | $35.40 | 8,600 | — | — |
| 2017-08-28 | $35.55 | $35.55 | 6,400 | — | — |
| 2017-08-25 | $35.65 | $35.65 | 18,500 | — | — |
| 2017-08-24 | $35.50 | $35.50 | 72,000 | — | — |
| 2017-08-23 | $35.35 | $35.35 | 12,600 | — | — |
| 2017-08-22 | $35.35 | $35.35 | 5,400 | — | — |
| 2017-08-21 | $35.45 | $35.45 | 5,800 | — | — |
| 2017-08-18 | $35.90 | $35.90 | 36,100 | — | — |
| 2017-08-17 | $36.05 | $36.05 | 14,500 | — | — |
| 2017-08-16 | $36.00 | $36.00 | 7,600 | — | — |
| 2017-08-15 | $35.95 | $35.95 | 10,900 | — | — |
| 2017-08-14 | $36.15 | $36.15 | 15,400 | — | — |
| 2017-08-11 | $34.25 | $34.25 | 13,200 | — | — |
| 2017-08-10 | $36.00 | $36.00 | 12,700 | — | — |
| 2017-08-09 | $36.65 | $36.65 | 5,200 | — | — |
| 2017-08-08 | $37.05 | $37.05 | 7,400 | — | — |
| 2017-08-07 | $36.85 | $36.85 | 6,700 | — | — |
| 2017-08-04 | $37.00 | $37.00 | 6,500 | — | — |
| 2017-08-03 | $37.00 | $37.00 | 17,200 | — | — |
| 2017-08-02 | $36.45 | $36.45 | 5,100 | — | — |
| 2017-08-01 | $36.95 | $36.95 | 8,300 | — | — |
| 2017-07-31 | $36.85 | $36.85 | 5,900 | — | — |
| 2017-07-28 | $37.05 | $37.05 | 4,700 | — | — |
| 2017-07-27 | $37.10 | $37.10 | 10,000 | — | — |
| 2017-07-26 | $37.05 | $37.05 | 6,000 | — | — |
| 2017-07-25 | $36.90 | $36.90 | 7,300 | — | — |
| 2017-07-24 | $36.70 | $36.70 | 5,100 | — | — |
| 2017-07-21 | $37.05 | $37.05 | 16,900 | — | — |
| 2017-07-20 | $37.05 | $37.05 | 5,100 | — | — |
| 2017-07-19 | $36.85 | $36.85 | 6,500 | — | — |
| 2017-07-18 | $36.75 | $36.75 | 15,200 | — | — |
| 2017-07-17 | $36.60 | $36.60 | 7,400 | — | — |
| 2017-07-14 | $37.10 | $37.10 | 5,000 | — | — |
| 2017-07-13 | $37.15 | $37.15 | 5,100 | — | — |
| 2017-07-12 | $37.45 | $37.45 | 8,500 | — | — |
| 2017-07-11 | $37.00 | $37.00 | 9,900 | — | — |
| 2017-07-10 | $37.10 | $37.10 | 16,100 | — | — |
| 2017-07-07 | $37.05 | $37.05 | 44,000 | — | — |
| 2017-07-06 | $37.05 | $37.05 | 19,100 | — | — |
| 2017-07-05 | $37.05 | $37.05 | 18,800 | — | — |
| 2017-07-03 | $37.30 | $37.30 | 18,100 | — | — |
| 2017-06-30 | $37.05 | $37.05 | 10,700 | — | — |
| 2017-06-29 | $37.05 | $37.05 | 35,200 | — | — |
| 2017-06-28 | $37.05 | $37.05 | 27,400 | — | — |
| 2017-06-27 | $36.15 | $36.15 | 12,400 | — | — |
| 2017-06-26 | $36.05 | $36.05 | 12,400 | — | — |
| 2017-06-23 | $35.90 | $35.90 | 124,200 | — | — |
| 2017-06-22 | $34.90 | $34.90 | 22,000 | — | — |
| 2017-06-21 | $34.45 | $34.45 | 10,900 | — | — |
| 2017-06-20 | $35.30 | $35.30 | 8,000 | — | — |
| 2017-06-19 | $35.55 | $35.55 | 14,800 | — | — |
| 2017-06-16 | $35.95 | $35.95 | 59,000 | — | — |
| 2017-06-15 | $36.00 | $36.00 | 9,000 | — | — |
| 2017-06-14 | $35.95 | $35.95 | 11,000 | — | — |
| 2017-06-13 | $35.20 | $35.20 | 25,900 | — | — |
| 2017-06-12 | $35.45 | $35.45 | 19,700 | — | — |
| 2017-06-09 | $35.15 | $35.15 | 17,800 | — | — |
| 2017-06-08 | $34.85 | $34.85 | 27,500 | — | — |
| 2017-06-07 | $34.55 | $34.55 | 23,300 | — | — |
| 2017-06-06 | $35.05 | $35.05 | 12,600 | — | — |
| 2017-06-05 | $36.10 | $36.10 | 7,900 | — | — |
| 2017-06-02 | $36.15 | $36.15 | 20,200 | — | — |
| 2017-06-01 | $35.20 | $35.20 | 28,800 | — | — |
| 2017-05-31 | $34.20 | $34.20 | 33,200 | — | — |
| 2017-05-30 | $34.25 | $34.25 | 6,500 | — | — |
| 2017-05-26 | $34.85 | $34.85 | 3,000 | — | — |
| 2017-05-25 | $34.95 | $34.95 | 4,900 | — | — |
| 2017-05-24 | $35.30 | $35.30 | 3,600 | — | — |
| 2017-05-23 | $35.15 | $35.15 | 12,300 | — | — |
| 2017-05-22 | $35.05 | $35.05 | 15,600 | — | — |
| 2017-05-19 | $34.65 | $34.65 | 13,400 | — | — |
| 2017-05-18 | $34.45 | $34.45 | 10,400 | — | — |
| 2017-05-17 | $34.35 | $34.35 | 21,800 | — | — |
| 2017-05-16 | $34.70 | $34.70 | 4,700 | — | — |
| 2017-05-15 | $34.70 | $34.70 | 14,000 | — | — |
| 2017-05-12 | $34.65 | $34.65 | 16,600 | — | — |
| 2017-05-11 | $34.50 | $34.50 | 12,200 | — | — |
| 2017-05-10 | $34.35 | $34.35 | 5,000 | — | — |
| 2017-05-09 | $34.80 | $34.80 | 37,600 | — | — |
| 2017-05-08 | $35.25 | $35.25 | 19,100 | — | — |
| 2017-05-05 | $35.05 | $35.05 | 3,500 | — | — |
| 2017-05-04 | $35.20 | $35.20 | 2,200 | — | — |
| 2017-05-03 | $34.90 | $34.90 | 24,800 | — | — |
| 2017-05-02 | $34.60 | $34.60 | 48,700 | — | — |
| 2017-05-01 | $34.95 | $34.95 | 46,500 | — | — |
| 2017-04-28 | $33.70 | $33.70 | 71,900 | — | — |
| 2017-04-27 | $33.00 | $33.00 | 210,700 | — | — |
| 2017-04-26 | $33.05 | $33.05 | 18,400 | — | — |
| 2017-04-25 | $32.80 | $32.80 | 10,100 | — | — |
| 2017-04-24 | $32.80 | $32.80 | 9,000 | — | — |
| 2017-04-21 | $32.35 | $32.35 | 8,700 | — | — |
| 2017-04-20 | $32.25 | $32.25 | 4,500 | — | — |
| 2017-04-19 | $32.05 | $32.05 | 7,200 | — | — |
| 2017-04-18 | $31.90 | $31.90 | 5,900 | — | — |
| 2017-04-17 | $32.00 | $32.00 | 5,300 | — | — |
| 2017-04-13 | $31.75 | $31.75 | 6,500 | — | — |
| 2017-04-12 | $32.35 | $32.35 | 14,500 | — | — |
| 2017-04-11 | $32.20 | $32.20 | 1,200 | — | — |
| 2017-04-10 | $32.10 | $32.10 | 6,800 | — | — |
| 2017-04-07 | $32.00 | $32.00 | 6,500 | — | — |
| 2017-04-06 | $31.95 | $31.95 | 7,300 | — | — |
| 2017-04-05 | $31.80 | $31.80 | 12,200 | — | — |
| 2017-04-04 | $31.90 | $31.90 | 6,600 | — | — |
| 2017-04-03 | $31.80 | $31.80 | 9,900 | — | — |
| 2017-03-31 | $32.65 | $32.65 | 10,200 | — | — |
| 2017-03-30 | $32.85 | $32.85 | 20,800 | — | — |
| 2017-03-29 | $33.05 | $33.05 | 25,500 | — | — |
| 2017-03-28 | $33.00 | $33.00 | 5,500 | — | — |
| 2017-03-27 | $32.60 | $32.60 | 7,000 | — | — |
| 2017-03-24 | $32.30 | $32.30 | 3,700 | — | — |
| 2017-03-23 | $32.65 | $32.65 | 4,500 | — | — |
| 2017-03-22 | $32.45 | $32.45 | 24,500 | — | — |
| 2017-03-21 | $33.55 | $33.55 | 18,200 | — | — |
| 2017-03-20 | $34.85 | $34.85 | 31,000 | — | — |
| 2017-03-17 | $35.90 | $35.90 | 100,800 | — | — |
| 2017-03-16 | $33.90 | $33.90 | 13,600 | — | — |
| 2017-03-15 | $33.05 | $33.05 | 4,800 | — | — |
| 2017-03-14 | $32.70 | $32.70 | 2,300 | — | — |
| 2017-03-13 | $32.85 | $32.85 | 5,500 | — | — |
| 2017-03-10 | $32.70 | $32.70 | 8,600 | — | — |
| 2017-03-09 | $33.15 | $33.15 | 3,300 | — | — |
| 2017-03-08 | $33.15 | $33.15 | 5,900 | — | — |
| 2017-03-07 | $33.15 | $33.15 | 6,900 | — | — |
| 2017-03-06 | $33.00 | $33.00 | 8,300 | — | — |
| 2017-03-03 | $33.75 | $33.75 | 8,700 | — | — |
| 2017-03-02 | $33.50 | $33.50 | 7,000 | — | — |
| 2017-03-01 | $34.00 | $34.00 | 10,500 | — | — |
| 2017-02-28 | $33.50 | $33.50 | 15,100 | — | — |
| 2017-02-27 | $33.80 | $33.80 | 7,600 | — | — |
| 2017-02-24 | $33.60 | $33.60 | 6,300 | — | — |
| 2017-02-23 | $33.75 | $33.75 | 1,600 | — | — |
| 2017-02-22 | $34.00 | $34.00 | 11,200 | — | — |
| 2017-02-21 | $34.00 | $34.00 | 18,800 | — | — |
| 2017-02-17 | $33.35 | $33.35 | 22,300 | — | — |
| 2017-02-16 | $33.00 | $33.00 | 19,600 | — | — |
| 2017-02-15 | $33.20 | $33.20 | 12,000 | — | — |
| 2017-02-14 | $33.05 | $33.05 | 11,600 | — | — |
| 2017-02-13 | $33.05 | $33.05 | 8,700 | — | — |
| 2017-02-10 | $33.60 | $33.60 | 14,500 | — | — |
| 2017-02-09 | $32.65 | $32.65 | 14,500 | — | — |
| 2017-02-08 | $32.75 | $32.75 | 8,200 | — | — |
| 2017-02-07 | $34.15 | $34.15 | 5,500 | — | — |
| 2017-02-06 | $33.55 | $33.55 | 7,000 | — | — |
| 2017-02-03 | $34.40 | $34.40 | 8,100 | — | — |
| 2017-02-02 | $33.15 | $33.15 | 4,700 | — | — |
| 2017-02-01 | $34.75 | $34.75 | 7,200 | — | — |
| 2017-01-31 | $35.40 | $35.40 | 7,700 | — | — |
| 2017-01-30 | $35.80 | $35.80 | 3,700 | — | — |
| 2017-01-27 | $36.65 | $36.65 | 8,300 | — | — |
| 2017-01-26 | $37.20 | $37.20 | 3,100 | — | — |
| 2017-01-25 | $36.25 | $36.25 | 7,700 | — | — |
| 2017-01-24 | $35.85 | $35.85 | 10,500 | — | — |
| 2017-01-23 | $34.65 | $34.65 | 6,100 | — | — |
| 2017-01-20 | $34.85 | $34.85 | 6,500 | — | — |
| 2017-01-19 | $34.80 | $34.80 | 2,200 | — | — |
| 2017-01-18 | $35.20 | $35.20 | 6,000 | — | — |
| 2017-01-17 | $35.65 | $35.65 | 5,700 | — | — |
| 2017-01-13 | $36.20 | $36.20 | 14,800 | — | — |
| 2017-01-12 | $35.75 | $35.75 | 14,400 | — | — |
| 2017-01-11 | $36.30 | $36.30 | 18,300 | — | — |
| 2017-01-10 | $36.15 | $36.15 | 33,000 | — | — |
| 2017-01-09 | $35.55 | $35.55 | 3,200 | — | — |
| 2017-01-06 | $35.90 | $35.90 | 3,700 | — | — |
| 2017-01-05 | $35.85 | $35.85 | 9,000 | — | — |
| 2017-01-04 | $36.15 | $36.15 | 9,000 | — | — |
| 2017-01-03 | $35.75 | $35.75 | 9,500 | — | — |