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
- 1999-04-26 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 | $33.80 | $44.00 | 218,900 | — | — |
| 2017-12-28 | $33.70 | $43.87 | 101,700 | — | — |
| 2017-12-27 | $33.35 | $43.41 | 70,800 | — | — |
| 2017-12-26 | $33.90 | $44.13 | 94,500 | — | — |
| 2017-12-22 | $33.80 | $44.00 | 83,500 | — | — |
| 2017-12-21 | $33.50 | $43.61 | 67,800 | — | — |
| 2017-12-20 | $33.40 | $43.48 | 137,500 | — | — |
| 2017-12-19 | $32.65 | $42.50 | 268,700 | — | — |
| 2017-12-18 | $34.20 | $44.52 | 228,100 | — | — |
| 2017-12-15 | $35.00 | $45.56 | 387,000 | — | — |
| 2017-12-14 | $34.83 | $45.34 | 92,200 | — | — |
| 2017-12-13 | $35.40 | $46.08 | 100,600 | — | — |
| 2017-12-12 | $35.10 | $45.69 | 68,100 | — | — |
| 2017-12-11 | $35.10 | $45.69 | 117,600 | — | — |
| 2017-12-08 | $34.55 | $44.97 | 124,300 | — | — |
| 2017-12-07 | $34.45 | $44.84 | 227,600 | — | — |
| 2017-12-06 | $35.50 | $46.21 | 181,600 | — | — |
| 2017-12-05 | $37.05 | $48.23 | 128,600 | — | — |
| 2017-12-04 | $37.85 | $49.27 | 87,900 | — | — |
| 2017-12-01 | $37.98 | $49.44 | 75,600 | — | — |
| 2017-11-30 | $38.35 | $49.92 | 121,200 | — | — |
| 2017-11-29 | $38.48 | $50.09 | 104,000 | — | — |
| 2017-11-28 | $38.20 | $49.72 | 86,000 | — | — |
| 2017-11-27 | $37.60 | $48.94 | 88,800 | — | — |
| 2017-11-24 | $37.10 | $48.29 | 50,200 | — | — |
| 2017-11-22 | $37.10 | $48.29 | 162,200 | — | — |
| 2017-11-21 | $37.50 | $48.81 | 149,000 | — | — |
| 2017-11-20 | $36.20 | $47.12 | 109,900 | — | — |
| 2017-11-17 | $36.25 | $47.19 | 100,500 | — | — |
| 2017-11-16 | $35.95 | $46.80 | 108,500 | — | — |
| 2017-11-15 | $34.70 | $45.17 | 116,000 | — | — |
| 2017-11-14 | $34.55 | $44.97 | 208,400 | — | — |
| 2017-11-13 | $34.10 | $44.39 | 85,600 | — | — |
| 2017-11-10 | $34.65 | $45.10 | 83,600 | — | — |
| 2017-11-09 | $35.15 | $45.75 | 101,000 | — | — |
| 2017-11-08 | $35.10 | $45.69 | 150,700 | — | — |
| 2017-11-07 | $35.30 | $45.95 | 143,800 | — | — |
| 2017-11-06 | $35.90 | $46.73 | 126,100 | — | — |
| 2017-11-03 | $37.25 | $48.49 | 211,900 | — | — |
| 2017-11-02 | $37.20 | $48.42 | 126,300 | — | — |
| 2017-11-01 | $37.90 | $49.00 | 254,200 | — | — |
| 2017-10-31 | $38.00 | $49.13 | 178,400 | — | — |
| 2017-10-30 | $37.35 | $48.28 | 237,700 | — | — |
| 2017-10-27 | $40.00 | $51.71 | 100,900 | — | — |
| 2017-10-26 | $39.75 | $51.39 | 95,200 | — | — |
| 2017-10-25 | $39.75 | $51.39 | 99,600 | — | — |
| 2017-10-24 | $38.65 | $49.97 | 77,800 | — | — |
| 2017-10-23 | $38.50 | $49.77 | 98,100 | — | — |
| 2017-10-20 | $39.30 | $50.81 | 89,700 | — | — |
| 2017-10-19 | $39.55 | $51.13 | 106,500 | — | — |
| 2017-10-18 | $39.25 | $50.74 | 82,600 | — | — |
| 2017-10-17 | $39.00 | $50.42 | 102,400 | — | — |
| 2017-10-16 | $39.30 | $50.81 | 98,700 | — | — |
| 2017-10-13 | $39.00 | $50.42 | 92,800 | — | — |
| 2017-10-12 | $38.75 | $50.09 | 196,200 | — | — |
| 2017-10-11 | $38.80 | $50.16 | 96,200 | — | — |
| 2017-10-10 | $38.95 | $50.35 | 119,100 | — | — |
| 2017-10-09 | $38.85 | $50.22 | 165,800 | — | — |
| 2017-10-06 | $38.50 | $49.77 | 181,000 | — | — |
| 2017-10-05 | $39.20 | $50.68 | 251,000 | — | — |
| 2017-10-04 | $40.20 | $51.97 | 712,700 | — | — |
| 2017-10-03 | $39.80 | $51.45 | 278,000 | — | — |
| 2017-10-02 | $38.70 | $50.03 | 224,700 | — | — |
| 2017-09-29 | $37.20 | $48.09 | 254,900 | — | — |
| 2017-09-28 | $37.75 | $48.80 | 144,800 | — | — |
| 2017-09-27 | $38.00 | $49.13 | 312,500 | — | — |
| 2017-09-26 | $38.45 | $49.71 | 174,500 | — | — |
| 2017-09-25 | $38.85 | $50.22 | 282,000 | — | — |
| 2017-09-22 | $38.25 | $49.45 | 174,700 | — | — |
| 2017-09-21 | $37.75 | $48.80 | 170,400 | — | — |
| 2017-09-20 | $37.20 | $48.09 | 175,100 | — | — |
| 2017-09-19 | $36.95 | $47.77 | 431,600 | — | — |
| 2017-09-18 | $35.60 | $46.02 | 419,400 | — | — |
| 2017-09-15 | $34.45 | $44.54 | 611,400 | — | — |
| 2017-09-14 | $34.10 | $44.08 | 370,200 | — | — |
| 2017-09-13 | $33.80 | $43.70 | 280,300 | — | — |
| 2017-09-12 | $33.90 | $43.82 | 131,100 | — | — |
| 2017-09-11 | $33.35 | $43.11 | 240,600 | — | — |
| 2017-09-08 | $34.80 | $44.99 | 274,700 | — | — |
| 2017-09-07 | $34.80 | $44.99 | 290,700 | — | — |
| 2017-09-06 | $36.15 | $46.73 | 363,300 | — | — |
| 2017-09-05 | $37.45 | $48.41 | 243,700 | — | — |
| 2017-09-01 | $37.30 | $48.22 | 145,100 | — | — |
| 2017-08-31 | $36.05 | $46.60 | 171,100 | — | — |
| 2017-08-30 | $35.90 | $46.41 | 150,000 | — | — |
| 2017-08-29 | $35.85 | $46.35 | 195,000 | — | — |
| 2017-08-28 | $35.75 | $46.22 | 80,600 | — | — |
| 2017-08-25 | $35.90 | $46.41 | 77,800 | — | — |
| 2017-08-24 | $35.85 | $46.35 | 155,200 | — | — |
| 2017-08-23 | $35.25 | $45.57 | 229,400 | — | — |
| 2017-08-22 | $35.00 | $45.25 | 299,200 | — | — |
| 2017-08-21 | $34.95 | $45.18 | 127,600 | — | — |
| 2017-08-18 | $35.20 | $45.51 | 164,500 | — | — |
| 2017-08-17 | $35.35 | $45.70 | 173,700 | — | — |
| 2017-08-16 | $36.55 | $47.25 | 161,400 | — | — |
| 2017-08-15 | $36.40 | $47.06 | 166,200 | — | — |
| 2017-08-14 | $36.40 | $47.06 | 170,200 | — | — |
| 2017-08-11 | $35.40 | $45.76 | 179,300 | — | — |
| 2017-08-10 | $35.40 | $45.76 | 243,700 | — | — |
| 2017-08-09 | $35.65 | $46.09 | 196,900 | — | — |
| 2017-08-08 | $36.25 | $46.86 | 169,200 | — | — |
| 2017-08-07 | $36.10 | $46.67 | 232,900 | — | — |
| 2017-08-04 | $35.90 | $46.41 | 418,900 | — | — |
| 2017-08-03 | $34.90 | $45.12 | 381,600 | — | — |
| 2017-08-02 | $33.45 | $43.24 | 226,800 | — | — |
| 2017-08-01 | $31.20 | $40.33 | 179,800 | — | — |
| 2017-07-31 | $30.75 | $39.75 | 113,400 | — | — |
| 2017-07-28 | $30.20 | $39.04 | 96,000 | — | — |
| 2017-07-27 | $30.70 | $39.69 | 85,100 | — | — |
| 2017-07-26 | $30.55 | $39.49 | 62,400 | — | — |
| 2017-07-25 | $30.50 | $39.43 | 127,700 | — | — |
| 2017-07-24 | $29.65 | $38.33 | 114,500 | — | — |
| 2017-07-21 | $30.85 | $39.88 | 212,800 | — | — |
| 2017-07-20 | $31.05 | $40.14 | 206,100 | — | — |
| 2017-07-19 | $29.85 | $38.59 | 95,100 | — | — |
| 2017-07-18 | $29.20 | $37.75 | 153,500 | — | — |
| 2017-07-17 | $28.90 | $37.36 | 233,300 | — | — |
| 2017-07-14 | $28.90 | $37.36 | 175,700 | — | — |
| 2017-07-13 | $28.25 | $36.52 | 113,200 | — | — |
| 2017-07-12 | $29.10 | $37.62 | 121,300 | — | — |
| 2017-07-11 | $28.95 | $37.43 | 503,400 | — | — |
| 2017-07-10 | $29.85 | $38.59 | 138,300 | — | — |
| 2017-07-07 | $29.35 | $37.94 | 118,400 | — | — |
| 2017-07-06 | $29.20 | $37.75 | 105,000 | — | — |
| 2017-07-05 | $30.35 | $39.24 | 122,900 | — | — |
| 2017-07-03 | $30.60 | $39.56 | 53,400 | — | — |
| 2017-06-30 | $30.70 | $39.69 | 153,900 | — | — |
| 2017-06-29 | $30.30 | $39.17 | 95,400 | — | — |
| 2017-06-28 | $30.45 | $39.36 | 152,300 | — | — |
| 2017-06-27 | $29.80 | $38.52 | 99,100 | — | — |
| 2017-06-26 | $29.80 | $38.52 | 186,800 | — | — |
| 2017-06-23 | $30.15 | $38.98 | 143,000 | — | — |
| 2017-06-22 | $29.85 | $38.59 | 219,700 | — | — |
| 2017-06-21 | $30.25 | $39.11 | 123,400 | — | — |
| 2017-06-20 | $31.45 | $40.66 | 144,900 | — | — |
| 2017-06-19 | $32.10 | $41.50 | 96,500 | — | — |
| 2017-06-16 | $32.15 | $41.56 | 376,200 | — | — |
| 2017-06-15 | $31.35 | $40.53 | 93,900 | — | — |
| 2017-06-14 | $31.60 | $40.85 | 74,800 | — | — |
| 2017-06-13 | $31.85 | $41.17 | 120,600 | — | — |
| 2017-06-12 | $32.10 | $41.50 | 157,600 | — | — |
| 2017-06-09 | $31.85 | $41.17 | 160,200 | — | — |
| 2017-06-08 | $32.20 | $41.63 | 75,400 | — | — |
| 2017-06-07 | $31.70 | $40.98 | 86,000 | — | — |
| 2017-06-06 | $32.25 | $41.69 | 67,200 | — | — |
| 2017-06-05 | $32.55 | $42.08 | 125,900 | — | — |
| 2017-06-02 | $31.95 | $41.30 | 242,800 | — | — |
| 2017-06-01 | $30.75 | $39.75 | 192,700 | — | — |
| 2017-05-31 | $30.65 | $39.62 | 175,500 | — | — |
| 2017-05-30 | $30.50 | $39.43 | 132,700 | — | — |
| 2017-05-26 | $30.48 | $39.40 | 112,100 | — | — |
| 2017-05-25 | $30.50 | $39.43 | 181,700 | — | — |
| 2017-05-24 | $30.35 | $39.24 | 180,400 | — | — |
| 2017-05-23 | $31.05 | $40.14 | 161,100 | — | — |
| 2017-05-22 | $32.25 | $41.69 | 148,700 | — | — |
| 2017-05-19 | $31.20 | $40.33 | 157,900 | — | — |
| 2017-05-18 | $30.90 | $39.95 | 117,300 | — | — |
| 2017-05-17 | $30.80 | $39.82 | 124,300 | — | — |
| 2017-05-16 | $31.35 | $40.53 | 62,000 | — | — |
| 2017-05-15 | $31.35 | $40.53 | 120,500 | — | — |
| 2017-05-12 | $31.53 | $40.76 | 192,500 | — | — |
| 2017-05-11 | $31.20 | $40.33 | 176,400 | — | — |
| 2017-05-10 | $32.10 | $41.50 | 85,400 | — | — |
| 2017-05-09 | $32.30 | $41.76 | 154,700 | — | — |
| 2017-05-08 | $32.45 | $41.95 | 225,200 | — | — |
| 2017-05-05 | $31.90 | $41.24 | 207,600 | — | — |
| 2017-05-04 | $31.15 | $40.27 | 399,500 | — | — |
| 2017-05-03 | $31.40 | $40.59 | 369,300 | — | — |
| 2017-05-02 | $32.60 | $42.14 | 186,600 | — | — |
| 2017-05-01 | $32.05 | $41.43 | 132,700 | — | — |
| 2017-04-28 | $32.00 | $41.37 | 228,600 | — | — |
| 2017-04-27 | $32.40 | $41.89 | 122,700 | — | — |
| 2017-04-26 | $32.70 | $42.27 | 180,800 | — | — |
| 2017-04-25 | $31.65 | $40.92 | 162,600 | — | — |
| 2017-04-24 | $31.00 | $40.08 | 143,600 | — | — |
| 2017-04-21 | $30.70 | $39.69 | 154,000 | — | — |
| 2017-04-20 | $30.60 | $39.56 | 175,100 | — | — |
| 2017-04-19 | $30.75 | $39.75 | 200,700 | — | — |
| 2017-04-18 | $30.65 | $39.62 | 191,000 | — | — |
| 2017-04-17 | $30.55 | $39.49 | 227,100 | — | — |
| 2017-04-13 | $30.05 | $38.85 | 122,000 | — | — |
| 2017-04-12 | $31.05 | $40.14 | 333,100 | — | — |
| 2017-04-11 | $29.25 | $37.81 | 116,500 | — | — |
| 2017-04-10 | $29.45 | $38.07 | 211,800 | — | — |
| 2017-04-07 | $29.20 | $37.75 | 183,400 | — | — |
| 2017-04-06 | $28.80 | $37.23 | 227,100 | — | — |
| 2017-04-05 | $28.85 | $37.30 | 276,900 | — | — |
| 2017-04-04 | $28.30 | $36.59 | 155,200 | — | — |
| 2017-04-03 | $27.40 | $35.42 | 156,300 | — | — |
| 2017-03-31 | $28.05 | $36.26 | 196,200 | — | — |
| 2017-03-30 | $28.40 | $36.71 | 86,900 | — | — |
| 2017-03-29 | $28.20 | $36.46 | 124,200 | — | — |
| 2017-03-28 | $28.03 | $36.24 | 177,800 | — | — |
| 2017-03-27 | $27.90 | $36.07 | 223,700 | — | — |
| 2017-03-24 | $28.85 | $37.30 | 365,100 | — | — |
| 2017-03-23 | $28.60 | $36.97 | 237,700 | — | — |
| 2017-03-22 | $27.65 | $35.75 | 201,000 | — | — |
| 2017-03-21 | $27.85 | $36.00 | 223,200 | — | — |
| 2017-03-20 | $28.25 | $36.52 | 321,600 | — | — |
| 2017-03-17 | $27.00 | $34.90 | 670,800 | — | — |
| 2017-03-16 | $28.05 | $36.26 | 151,700 | — | — |
| 2017-03-15 | $27.35 | $35.36 | 122,300 | — | — |
| 2017-03-14 | $26.65 | $34.45 | 130,800 | — | — |
| 2017-03-13 | $26.95 | $34.84 | 93,800 | — | — |
| 2017-03-10 | $26.15 | $33.81 | 128,600 | — | — |
| 2017-03-09 | $25.95 | $33.55 | 126,200 | — | — |
| 2017-03-08 | $26.00 | $33.61 | 200,600 | — | — |
| 2017-03-07 | $25.85 | $33.42 | 242,900 | — | — |
| 2017-03-06 | $26.55 | $34.32 | 194,800 | — | — |
| 2017-03-03 | $26.85 | $34.71 | 196,500 | — | — |
| 2017-03-02 | $27.45 | $35.49 | 120,400 | — | — |
| 2017-03-01 | $28.25 | $36.52 | 192,300 | — | — |
| 2017-02-28 | $28.10 | $36.33 | 332,600 | — | — |
| 2017-02-27 | $29.05 | $37.55 | 206,900 | — | — |
| 2017-02-24 | $29.10 | $37.62 | 158,900 | — | — |
| 2017-02-23 | $29.65 | $38.33 | 98,400 | — | — |
| 2017-02-22 | $29.85 | $38.59 | 174,000 | — | — |
| 2017-02-21 | $28.80 | $37.23 | 136,600 | — | — |
| 2017-02-17 | $29.00 | $37.49 | 157,000 | — | — |
| 2017-02-16 | $28.45 | $36.78 | 149,600 | — | — |
| 2017-02-15 | $27.90 | $36.07 | 103,200 | — | — |
| 2017-02-14 | $27.75 | $35.87 | 117,300 | — | — |
| 2017-02-13 | $27.50 | $35.55 | 95,800 | — | — |
| 2017-02-10 | $27.65 | $35.75 | 93,700 | — | — |
| 2017-02-09 | $26.70 | $34.52 | 95,100 | — | — |
| 2017-02-08 | $26.30 | $34.00 | 120,300 | — | — |
| 2017-02-07 | $26.75 | $34.58 | 154,600 | — | — |
| 2017-02-06 | $26.80 | $34.65 | 179,800 | — | — |
| 2017-02-03 | $27.30 | $35.29 | 178,100 | — | — |
| 2017-02-02 | $26.80 | $34.65 | 189,100 | — | — |
| 2017-02-01 | $26.30 | $34.00 | 440,800 | — | — |
| 2017-01-31 | $27.25 | $35.23 | 146,000 | — | — |
| 2017-01-30 | $27.65 | $35.75 | 171,900 | — | — |
| 2017-01-27 | $27.95 | $36.13 | 142,800 | — | — |
| 2017-01-26 | $27.40 | $35.42 | 85,200 | — | — |
| 2017-01-25 | $27.05 | $34.97 | 108,100 | — | — |
| 2017-01-24 | $26.95 | $34.84 | 213,400 | — | — |
| 2017-01-23 | $26.70 | $34.52 | 78,000 | — | — |
| 2017-01-20 | $26.25 | $33.94 | 112,300 | — | — |
| 2017-01-19 | $26.15 | $33.81 | 139,800 | — | — |
| 2017-01-18 | $26.40 | $34.13 | 215,400 | — | — |
| 2017-01-17 | $26.80 | $34.65 | 173,700 | — | — |
| 2017-01-13 | $27.15 | $35.10 | 208,400 | — | — |
| 2017-01-12 | $27.40 | $35.42 | 193,400 | — | — |
| 2017-01-11 | $27.65 | $35.75 | 177,200 | — | — |
| 2017-01-10 | $27.95 | $36.13 | 295,600 | — | — |
| 2017-01-09 | $28.00 | $36.20 | 334,000 | — | — |
| 2017-01-06 | $29.15 | $37.68 | 146,000 | — | — |
| 2017-01-05 | $30.85 | $39.88 | 264,200 | — | — |
| 2017-01-04 | $30.00 | $38.78 | 227,900 | — | — |
| 2017-01-03 | $28.90 | $37.36 | 382,400 | — | — |