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
- 2010-03-31 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 | $30.50 | $37.88 | 284,160 | — | — |
| 2017-12-28 | $31.10 | $38.62 | 178,260 | — | — |
| 2017-12-27 | $31.10 | $38.62 | 161,380 | — | — |
| 2017-12-26 | $31.40 | $38.99 | 215,680 | — | — |
| 2017-12-22 | $31.60 | $39.24 | 206,890 | — | — |
| 2017-12-21 | $31.90 | $39.62 | 263,020 | — | — |
| 2017-12-20 | $32.40 | $40.24 | 243,470 | — | — |
| 2017-12-19 | $31.70 | $39.37 | 264,430 | — | — |
| 2017-12-18 | $31.80 | $39.49 | 470,210 | — | — |
| 2017-12-15 | $31.70 | $39.37 | 607,900 | — | — |
| 2017-12-14 | $30.40 | $37.75 | 235,590 | — | — |
| 2017-12-13 | $30.40 | $37.75 | 341,330 | — | — |
| 2017-12-12 | $31.90 | $39.62 | 440,740 | — | — |
| 2017-12-11 | $30.00 | $37.13 | 317,420 | — | — |
| 2017-12-08 | $30.20 | $37.38 | 188,370 | — | — |
| 2017-12-07 | $30.10 | $37.26 | 251,100 | — | — |
| 2017-12-06 | $30.30 | $37.50 | 377,680 | — | — |
| 2017-12-05 | $30.20 | $37.38 | 338,790 | — | — |
| 2017-12-04 | $31.50 | $38.99 | 495,330 | — | — |
| 2017-12-01 | $30.70 | $38.00 | 291,530 | — | — |
| 2017-11-30 | $31.00 | $38.37 | 555,290 | — | — |
| 2017-11-29 | $32.40 | $40.10 | 1,401,180 | — | — |
| 2017-11-28 | $32.60 | $40.35 | 610,200 | — | — |
| 2017-11-27 | $33.10 | $40.97 | 323,710 | — | — |
| 2017-11-24 | $33.60 | $41.59 | 109,440 | — | — |
| 2017-11-22 | $33.10 | $40.97 | 450,840 | — | — |
| 2017-11-21 | $33.80 | $41.84 | 404,260 | — | — |
| 2017-11-20 | $34.00 | $42.08 | 447,020 | — | — |
| 2017-11-17 | $34.00 | $42.08 | 535,760 | — | — |
| 2017-11-16 | $33.40 | $41.34 | 383,240 | — | — |
| 2017-11-15 | $33.90 | $41.96 | 395,850 | — | — |
| 2017-11-14 | $33.60 | $41.59 | 305,800 | — | — |
| 2017-11-13 | $33.80 | $41.84 | 398,200 | — | — |
| 2017-11-10 | $34.30 | $42.45 | 196,000 | — | — |
| 2017-11-09 | $34.40 | $42.58 | 185,020 | — | — |
| 2017-11-08 | $34.60 | $42.83 | 278,660 | — | — |
| 2017-11-07 | $34.50 | $42.70 | 145,800 | — | — |
| 2017-11-06 | $35.00 | $43.32 | 266,220 | — | — |
| 2017-11-03 | $34.60 | $42.83 | 199,080 | — | — |
| 2017-11-02 | $35.30 | $43.69 | 169,750 | — | — |
| 2017-11-01 | $34.90 | $43.20 | 236,670 | — | — |
| 2017-10-31 | $35.60 | $44.06 | 196,310 | — | — |
| 2017-10-30 | $35.40 | $43.82 | 167,200 | — | — |
| 2017-10-27 | $36.20 | $44.81 | 198,300 | — | — |
| 2017-10-26 | $35.00 | $43.32 | 242,750 | — | — |
| 2017-10-25 | $34.30 | $42.45 | 345,510 | — | — |
| 2017-10-24 | $35.10 | $43.44 | 154,540 | — | — |
| 2017-10-23 | $35.70 | $44.19 | 199,180 | — | — |
| 2017-10-20 | $37.00 | $45.80 | 298,050 | — | — |
| 2017-10-19 | $35.60 | $44.06 | 249,670 | — | — |
| 2017-10-18 | $35.90 | $44.43 | 324,680 | — | — |
| 2017-10-17 | $36.90 | $45.67 | 323,020 | — | — |
| 2017-10-16 | $36.40 | $45.05 | 238,120 | — | — |
| 2017-10-13 | $36.10 | $44.68 | 250,350 | — | — |
| 2017-10-12 | $35.70 | $44.19 | 152,290 | — | — |
| 2017-10-11 | $35.10 | $43.44 | 376,320 | — | — |
| 2017-10-10 | $35.80 | $44.31 | 142,860 | — | — |
| 2017-10-09 | $35.40 | $43.82 | 173,540 | — | — |
| 2017-10-06 | $36.40 | $45.05 | 251,020 | — | — |
| 2017-10-05 | $37.00 | $45.80 | 315,930 | — | — |
| 2017-10-04 | $36.20 | $44.81 | 452,530 | — | — |
| 2017-10-03 | $35.80 | $44.31 | 293,560 | — | — |
| 2017-10-02 | $35.90 | $44.43 | 473,860 | — | — |
| 2017-09-29 | $34.30 | $42.45 | 540,320 | — | — |
| 2017-09-28 | $34.90 | $43.20 | 308,220 | — | — |
| 2017-09-27 | $35.30 | $43.69 | 573,070 | — | — |
| 2017-09-26 | $34.10 | $42.21 | 362,470 | — | — |
| 2017-09-25 | $35.30 | $43.69 | 399,910 | — | — |
| 2017-09-22 | $35.90 | $44.43 | 469,130 | — | — |
| 2017-09-21 | $34.40 | $42.45 | 1,171,840 | — | — |
| 2017-09-20 | $35.80 | $44.18 | 488,750 | — | — |
| 2017-09-19 | $34.70 | $42.82 | 401,230 | — | — |
| 2017-09-18 | $33.90 | $41.84 | 608,680 | — | — |
| 2017-09-15 | $35.00 | $43.19 | 857,420 | — | — |
| 2017-09-14 | $35.80 | $44.18 | 276,200 | — | — |
| 2017-09-13 | $34.10 | $42.08 | 388,610 | — | — |
| 2017-09-12 | $34.50 | $42.58 | 466,110 | — | — |
| 2017-09-11 | $34.50 | $42.58 | 308,810 | — | — |
| 2017-09-08 | $35.30 | $43.57 | 540,160 | — | — |
| 2017-09-07 | $35.30 | $43.57 | 776,390 | — | — |
| 2017-09-06 | $35.10 | $43.32 | 1,329,420 | — | — |
| 2017-09-05 | $37.20 | $45.91 | 497,550 | — | — |
| 2017-09-01 | $40.20 | $49.61 | 318,320 | — | — |
| 2017-08-31 | $40.70 | $50.23 | 422,830 | — | — |
| 2017-08-30 | $40.00 | $49.37 | 565,550 | — | — |
| 2017-08-29 | $39.90 | $49.24 | 440,330 | — | — |
| 2017-08-28 | $39.10 | $48.25 | 336,530 | — | — |
| 2017-08-25 | $39.80 | $49.12 | 442,910 | — | — |
| 2017-08-24 | $37.10 | $45.79 | 251,930 | — | — |
| 2017-08-23 | $34.50 | $42.58 | 144,560 | — | — |
| 2017-08-22 | $34.10 | $42.08 | 166,540 | — | — |
| 2017-08-21 | $33.70 | $41.59 | 140,330 | — | — |
| 2017-08-18 | $35.10 | $43.32 | 222,650 | — | — |
| 2017-08-17 | $33.90 | $41.84 | 289,520 | — | — |
| 2017-08-16 | $32.20 | $39.74 | 338,630 | — | — |
| 2017-08-15 | $33.90 | $41.84 | 106,270 | — | — |
| 2017-08-14 | $34.10 | $42.08 | 157,120 | — | — |
| 2017-08-11 | $33.60 | $41.47 | 231,790 | — | — |
| 2017-08-10 | $34.20 | $42.21 | 167,410 | — | — |
| 2017-08-09 | $35.50 | $43.81 | 147,050 | — | — |
| 2017-08-08 | $35.30 | $43.57 | 115,420 | — | — |
| 2017-08-07 | $35.50 | $43.81 | 100,330 | — | — |
| 2017-08-04 | $35.40 | $43.69 | 120,210 | — | — |
| 2017-08-03 | $35.60 | $43.94 | 160,330 | — | — |
| 2017-08-02 | $36.30 | $44.80 | 167,680 | — | — |
| 2017-08-01 | $36.70 | $45.29 | 149,810 | — | — |
| 2017-07-31 | $37.10 | $45.79 | 202,520 | — | — |
| 2017-07-28 | $37.20 | $45.91 | 188,550 | — | — |
| 2017-07-27 | $37.60 | $46.40 | 158,980 | — | — |
| 2017-07-26 | $37.00 | $45.66 | 186,690 | — | — |
| 2017-07-25 | $36.80 | $45.42 | 215,570 | — | — |
| 2017-07-24 | $36.90 | $45.54 | 156,560 | — | — |
| 2017-07-21 | $37.30 | $46.03 | 247,290 | — | — |
| 2017-07-20 | $37.60 | $46.40 | 361,800 | — | — |
| 2017-07-19 | $37.40 | $46.16 | 263,250 | — | — |
| 2017-07-18 | $37.40 | $46.16 | 207,700 | — | — |
| 2017-07-17 | $38.60 | $47.64 | 90,200 | — | — |
| 2017-07-14 | $39.00 | $48.13 | 150,940 | — | — |
| 2017-07-13 | $38.10 | $47.02 | 160,820 | — | — |
| 2017-07-12 | $37.60 | $46.40 | 268,700 | — | — |
| 2017-07-11 | $38.00 | $46.90 | 205,360 | — | — |
| 2017-07-10 | $37.80 | $46.65 | 107,850 | — | — |
| 2017-07-07 | $37.80 | $46.65 | 184,630 | — | — |
| 2017-07-06 | $37.70 | $46.53 | 269,590 | — | — |
| 2017-07-05 | $39.60 | $48.87 | 251,680 | — | — |
| 2017-07-03 | $40.50 | $49.98 | 134,020 | — | — |
| 2017-06-30 | $39.70 | $49.00 | 347,670 | — | — |
| 2017-06-29 | $40.90 | $50.48 | 184,920 | — | — |
| 2017-06-28 | $40.60 | $50.11 | 162,330 | — | — |
| 2017-06-27 | $40.70 | $50.23 | 419,740 | — | — |
| 2017-06-26 | $40.20 | $49.61 | 246,740 | — | — |
| 2017-06-23 | $40.00 | $49.37 | 380,560 | — | — |
| 2017-06-22 | $37.70 | $46.53 | 179,600 | — | — |
| 2017-06-21 | $36.20 | $44.68 | 179,250 | — | — |
| 2017-06-20 | $36.10 | $44.55 | 289,210 | — | — |
| 2017-06-19 | $37.60 | $46.40 | 176,260 | — | — |
| 2017-06-16 | $37.70 | $46.53 | 393,370 | — | — |
| 2017-06-15 | $36.50 | $45.05 | 359,990 | — | — |
| 2017-06-14 | $38.00 | $46.90 | 403,510 | — | — |
| 2017-06-13 | $38.60 | $47.64 | 340,530 | — | — |
| 2017-06-12 | $38.00 | $46.90 | 408,880 | — | — |
| 2017-06-09 | $38.20 | $47.14 | 447,600 | — | — |
| 2017-06-08 | $36.80 | $45.42 | 258,700 | — | — |
| 2017-06-07 | $36.00 | $44.43 | 405,170 | — | — |
| 2017-06-06 | $36.10 | $44.55 | 444,300 | — | — |
| 2017-06-05 | $36.10 | $44.55 | 274,460 | — | — |
| 2017-06-02 | $36.40 | $44.92 | 322,350 | — | — |
| 2017-06-01 | $37.80 | $46.65 | 461,460 | — | — |
| 2017-05-31 | $37.20 | $45.91 | 665,680 | — | — |
| 2017-05-30 | $37.10 | $45.79 | 792,170 | — | — |
| 2017-05-26 | $37.90 | $46.77 | 869,290 | — | — |
| 2017-05-25 | $39.70 | $49.00 | 764,270 | — | — |
| 2017-05-24 | $40.10 | $49.49 | 1,885,240 | — | — |
| 2017-05-23 | $42.00 | $51.83 | 97,250 | — | — |
| 2017-05-22 | $41.60 | $51.34 | 123,700 | — | — |
| 2017-05-19 | $41.30 | $50.97 | 195,680 | — | — |
| 2017-05-18 | $40.30 | $49.74 | 169,520 | — | — |
| 2017-05-17 | $40.80 | $50.35 | 143,130 | — | — |
| 2017-05-16 | $41.80 | $51.59 | 164,740 | — | — |
| 2017-05-15 | $42.60 | $52.57 | 183,040 | — | — |
| 2017-05-12 | $41.90 | $51.71 | 526,060 | — | — |
| 2017-05-11 | $42.00 | $51.83 | 93,200 | — | — |
| 2017-05-10 | $43.20 | $53.31 | 101,640 | — | — |
| 2017-05-09 | $42.10 | $51.96 | 149,820 | — | — |
| 2017-05-08 | $43.20 | $53.19 | 100,530 | — | — |
| 2017-05-05 | $42.30 | $52.08 | 156,030 | — | — |
| 2017-05-04 | $42.90 | $52.82 | 131,920 | — | — |
| 2017-05-03 | $44.80 | $55.16 | 196,400 | — | — |
| 2017-05-02 | $44.10 | $54.30 | 241,710 | — | — |
| 2017-05-01 | $43.10 | $53.07 | 154,160 | — | — |
| 2017-04-28 | $44.00 | $54.18 | 359,570 | — | — |
| 2017-04-27 | $45.70 | $56.27 | 588,710 | — | — |
| 2017-04-26 | $41.10 | $50.61 | 189,860 | — | — |
| 2017-04-25 | $40.50 | $49.87 | 177,540 | — | — |
| 2017-04-24 | $40.60 | $49.99 | 192,480 | — | — |
| 2017-04-21 | $40.00 | $49.25 | 179,080 | — | — |
| 2017-04-20 | $40.70 | $50.11 | 129,870 | — | — |
| 2017-04-19 | $40.20 | $49.50 | 163,420 | — | — |
| 2017-04-18 | $40.30 | $49.62 | 193,910 | — | — |
| 2017-04-17 | $40.10 | $49.37 | 176,020 | — | — |
| 2017-04-13 | $39.90 | $49.13 | 390,520 | — | — |
| 2017-04-12 | $42.20 | $51.96 | 197,300 | — | — |
| 2017-04-11 | $44.30 | $54.55 | 213,740 | — | — |
| 2017-04-10 | $45.20 | $55.65 | 218,270 | — | — |
| 2017-04-07 | $43.10 | $53.07 | 220,960 | — | — |
| 2017-04-06 | $42.80 | $52.70 | 296,870 | — | — |
| 2017-04-05 | $41.60 | $51.22 | 218,190 | — | — |
| 2017-04-04 | $42.90 | $52.82 | 147,530 | — | — |
| 2017-04-03 | $43.80 | $53.93 | 152,000 | — | — |
| 2017-03-31 | $44.40 | $54.67 | 321,530 | — | — |
| 2017-03-30 | $45.80 | $56.39 | 297,270 | — | — |
| 2017-03-29 | $45.80 | $56.39 | 242,050 | — | — |
| 2017-03-28 | $45.90 | $56.52 | 511,260 | — | — |
| 2017-03-27 | $42.20 | $51.96 | 181,410 | — | — |
| 2017-03-24 | $41.80 | $51.47 | 178,730 | — | — |
| 2017-03-23 | $42.00 | $51.71 | 318,330 | — | — |
| 2017-03-22 | $40.70 | $50.11 | 323,040 | — | — |
| 2017-03-21 | $41.10 | $50.61 | 329,110 | — | — |
| 2017-03-20 | $43.50 | $53.56 | 284,470 | — | — |
| 2017-03-17 | $47.60 | $58.61 | 740,560 | — | — |
| 2017-03-16 | $44.00 | $54.18 | 568,630 | — | — |
| 2017-03-15 | $40.10 | $49.37 | 165,840 | — | — |
| 2017-03-14 | $39.00 | $48.02 | 188,160 | — | — |
| 2017-03-13 | $40.10 | $49.37 | 129,530 | — | — |
| 2017-03-10 | $40.00 | $49.25 | 162,100 | — | — |
| 2017-03-09 | $40.10 | $49.37 | 257,390 | — | — |
| 2017-03-08 | $39.80 | $49.01 | 289,870 | — | — |
| 2017-03-07 | $39.40 | $48.51 | 240,600 | — | — |
| 2017-03-06 | $38.10 | $46.91 | 267,310 | — | — |
| 2017-03-03 | $38.50 | $47.40 | 154,430 | — | — |
| 2017-03-02 | $38.50 | $47.40 | 172,220 | — | — |
| 2017-03-01 | $39.00 | $48.02 | 270,830 | — | — |
| 2017-02-28 | $38.50 | $47.40 | 336,130 | — | — |
| 2017-02-27 | $39.90 | $49.13 | 230,840 | — | — |
| 2017-02-24 | $41.20 | $50.73 | 319,460 | — | — |
| 2017-02-23 | $43.10 | $53.07 | 369,700 | — | — |
| 2017-02-22 | $42.80 | $52.70 | 260,070 | — | — |
| 2017-02-21 | $42.90 | $52.82 | 185,800 | — | — |
| 2017-02-17 | $43.00 | $52.82 | 355,670 | — | — |
| 2017-02-16 | $41.80 | $51.35 | 284,860 | — | — |
| 2017-02-15 | $44.00 | $54.05 | 521,440 | — | — |
| 2017-02-14 | $44.70 | $54.91 | 1,096,770 | — | — |
| 2017-02-13 | $39.60 | $48.65 | 1,044,070 | — | — |
| 2017-02-10 | $35.80 | $43.98 | 215,230 | — | — |
| 2017-02-09 | $35.60 | $43.73 | 175,520 | — | — |
| 2017-02-08 | $35.50 | $43.61 | 355,500 | — | — |
| 2017-02-07 | $37.10 | $45.57 | 150,290 | — | — |
| 2017-02-06 | $38.00 | $46.68 | 158,500 | — | — |
| 2017-02-03 | $38.80 | $47.66 | 296,760 | — | — |
| 2017-02-02 | $37.20 | $45.70 | 282,530 | — | — |
| 2017-02-01 | $37.50 | $46.07 | 290,040 | — | — |
| 2017-01-31 | $38.30 | $47.05 | 248,470 | — | — |
| 2017-01-30 | $37.30 | $45.82 | 275,320 | — | — |
| 2017-01-27 | $38.40 | $47.17 | 287,750 | — | — |
| 2017-01-26 | $38.80 | $47.66 | 301,090 | — | — |
| 2017-01-25 | $39.80 | $48.89 | 295,160 | — | — |
| 2017-01-24 | $39.00 | $47.91 | 690,980 | — | — |
| 2017-01-23 | $40.40 | $49.63 | 469,010 | — | — |
| 2017-01-20 | $43.30 | $53.19 | 386,540 | — | — |
| 2017-01-19 | $43.30 | $53.19 | 705,470 | — | — |
| 2017-01-18 | $43.50 | $53.44 | 260,890 | — | — |
| 2017-01-17 | $43.00 | $52.82 | 514,260 | — | — |
| 2017-01-13 | $45.80 | $56.26 | 195,000 | — | — |
| 2017-01-12 | $46.00 | $56.51 | 191,550 | — | — |
| 2017-01-11 | $47.30 | $58.10 | 169,660 | — | — |
| 2017-01-10 | $47.30 | $58.10 | 172,540 | — | — |
| 2017-01-09 | $46.70 | $57.37 | 135,130 | — | — |
| 2017-01-06 | $47.50 | $58.35 | 165,430 | — | — |
| 2017-01-05 | $48.40 | $59.46 | 218,730 | — | — |
| 2017-01-04 | $47.80 | $58.72 | 219,430 | — | — |
| 2017-01-03 | $47.90 | $58.84 | 182,120 | — | — |