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
- 2006-02-01 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 | $31.59 | $42.25 | 229,000 | — | — |
| 2017-12-28 | $31.43 | $42.04 | 142,500 | — | — |
| 2017-12-27 | $31.34 | $41.91 | 157,200 | — | — |
| 2017-12-26 | $31.56 | $42.21 | 116,900 | — | — |
| 2017-12-22 | $31.36 | $41.94 | 224,100 | — | — |
| 2017-12-21 | $31.74 | $42.45 | 171,000 | — | — |
| 2017-12-20 | $31.77 | $42.49 | 406,700 | — | — |
| 2017-12-19 | $31.16 | $41.67 | 318,800 | — | — |
| 2017-12-18 | $30.78 | $41.17 | 477,200 | — | — |
| 2017-12-15 | $30.00 | $40.12 | 494,300 | — | — |
| 2017-12-14 | $29.44 | $39.37 | 503,300 | — | — |
| 2017-12-13 | $29.79 | $39.84 | 281,900 | — | — |
| 2017-12-12 | $29.49 | $39.44 | 302,900 | — | — |
| 2017-12-11 | $29.38 | $39.29 | 257,200 | — | — |
| 2017-12-08 | $29.19 | $39.04 | 291,100 | — | — |
| 2017-12-07 | $28.82 | $38.54 | 297,100 | — | — |
| 2017-12-06 | $28.71 | $38.40 | 374,500 | — | — |
| 2017-12-05 | $27.99 | $37.43 | 501,800 | — | — |
| 2017-12-04 | $28.77 | $38.48 | 294,100 | — | — |
| 2017-12-01 | $28.27 | $37.81 | 237,800 | — | — |
| 2017-11-30 | $28.56 | $38.20 | 506,700 | — | — |
| 2017-11-29 | $28.37 | $37.94 | 447,200 | — | — |
| 2017-11-28 | $27.68 | $37.02 | 275,000 | — | — |
| 2017-11-27 | $27.85 | $37.25 | 352,800 | — | — |
| 2017-11-24 | $28.44 | $38.04 | 239,400 | — | — |
| 2017-11-22 | $28.12 | $37.61 | 333,700 | — | — |
| 2017-11-21 | $27.96 | $37.39 | 140,800 | — | — |
| 2017-11-20 | $27.88 | $37.29 | 290,200 | — | — |
| 2017-11-17 | $27.63 | $36.95 | 193,900 | — | — |
| 2017-11-16 | $27.58 | $36.89 | 187,100 | — | — |
| 2017-11-15 | $27.17 | $36.34 | 480,800 | — | — |
| 2017-11-14 | $27.16 | $36.32 | 360,700 | — | — |
| 2017-11-13 | $28.29 | $37.84 | 204,900 | — | — |
| 2017-11-10 | $28.32 | $37.88 | 388,500 | — | — |
| 2017-11-09 | $27.87 | $37.27 | 344,700 | — | — |
| 2017-11-08 | $28.65 | $38.32 | 318,400 | — | — |
| 2017-11-07 | $28.52 | $38.14 | 294,700 | — | — |
| 2017-11-06 | $28.98 | $38.76 | 422,000 | — | — |
| 2017-11-03 | $29.31 | $39.20 | 471,000 | — | — |
| 2017-11-02 | $29.84 | $39.91 | 754,500 | — | — |
| 2017-11-01 | $29.93 | $40.03 | 1,553,500 | — | — |
| 2017-10-31 | $31.01 | $41.47 | 390,200 | — | — |
| 2017-10-30 | $31.66 | $42.34 | 209,400 | — | — |
| 2017-10-27 | $32.25 | $43.13 | 226,600 | — | — |
| 2017-10-26 | $32.35 | $43.27 | 318,400 | — | — |
| 2017-10-25 | $32.52 | $43.49 | 406,100 | — | — |
| 2017-10-24 | $32.48 | $43.44 | 313,200 | — | — |
| 2017-10-23 | $31.65 | $42.33 | 172,900 | — | — |
| 2017-10-20 | $31.82 | $42.56 | 195,100 | — | — |
| 2017-10-19 | $31.12 | $41.62 | 138,400 | — | — |
| 2017-10-18 | $31.23 | $41.77 | 209,500 | — | — |
| 2017-10-17 | $30.79 | $41.18 | 382,400 | — | — |
| 2017-10-16 | $31.66 | $42.34 | 568,600 | — | — |
| 2017-10-13 | $32.39 | $43.32 | 671,200 | — | — |
| 2017-10-12 | $31.15 | $41.66 | 496,700 | — | — |
| 2017-10-11 | $30.82 | $41.22 | 347,700 | — | — |
| 2017-10-10 | $30.23 | $40.43 | 197,200 | — | — |
| 2017-10-09 | $30.25 | $40.46 | 228,000 | — | — |
| 2017-10-06 | $30.85 | $41.26 | 150,800 | — | — |
| 2017-10-05 | $30.86 | $41.27 | 277,800 | — | — |
| 2017-10-04 | $30.95 | $41.39 | 316,500 | — | — |
| 2017-10-03 | $30.44 | $40.71 | 508,300 | — | — |
| 2017-10-02 | $30.90 | $41.33 | 340,400 | — | — |
| 2017-09-29 | $30.93 | $41.37 | 1,024,700 | — | — |
| 2017-09-28 | $30.48 | $40.76 | 360,300 | — | — |
| 2017-09-27 | $30.35 | $40.59 | 338,000 | — | — |
| 2017-09-26 | $30.14 | $40.31 | 315,600 | — | — |
| 2017-09-25 | $30.41 | $40.67 | 261,400 | — | — |
| 2017-09-22 | $31.33 | $41.90 | 150,400 | — | — |
| 2017-09-21 | $31.34 | $41.91 | 182,200 | — | — |
| 2017-09-20 | $31.54 | $42.18 | 250,300 | — | — |
| 2017-09-19 | $31.80 | $42.53 | 213,500 | — | — |
| 2017-09-18 | $31.98 | $42.77 | 266,700 | — | — |
| 2017-09-15 | $31.62 | $42.29 | 796,400 | — | — |
| 2017-09-14 | $31.74 | $42.45 | 432,700 | — | — |
| 2017-09-13 | $32.76 | $43.81 | 347,500 | — | — |
| 2017-09-12 | $32.69 | $43.72 | 324,600 | — | — |
| 2017-09-11 | $32.40 | $43.33 | 437,100 | — | — |
| 2017-09-08 | $31.33 | $41.90 | 291,000 | — | — |
| 2017-09-07 | $31.45 | $42.06 | 154,200 | — | — |
| 2017-09-06 | $31.27 | $41.82 | 234,800 | — | — |
| 2017-09-05 | $31.12 | $41.62 | 343,500 | — | — |
| 2017-09-01 | $31.43 | $42.04 | 748,900 | — | — |
| 2017-08-31 | $30.43 | $40.70 | 308,600 | — | — |
| 2017-08-30 | $30.27 | $40.48 | 178,600 | — | — |
| 2017-08-29 | $30.33 | $40.56 | 436,300 | — | — |
| 2017-08-28 | $30.62 | $40.95 | 92,500 | — | — |
| 2017-08-25 | $30.77 | $41.15 | 182,100 | — | — |
| 2017-08-24 | $30.58 | $40.90 | 350,800 | — | — |
| 2017-08-23 | $30.26 | $40.47 | 534,100 | — | — |
| 2017-08-22 | $30.06 | $40.20 | 394,400 | — | — |
| 2017-08-21 | $29.08 | $38.89 | 228,400 | — | — |
| 2017-08-18 | $29.25 | $39.12 | 284,500 | — | — |
| 2017-08-17 | $28.75 | $38.45 | 348,700 | — | — |
| 2017-08-16 | $29.77 | $39.81 | 1,111,000 | — | — |
| 2017-08-15 | $29.43 | $39.36 | 159,500 | — | — |
| 2017-08-14 | $29.63 | $39.63 | 349,900 | — | — |
| 2017-08-11 | $29.67 | $39.68 | 215,100 | — | — |
| 2017-08-10 | $29.81 | $39.87 | 275,900 | — | — |
| 2017-08-09 | $30.09 | $40.24 | 168,700 | — | — |
| 2017-08-08 | $30.38 | $40.63 | 289,200 | — | — |
| 2017-08-07 | $30.90 | $41.33 | 592,800 | — | — |
| 2017-08-04 | $29.79 | $39.84 | 299,000 | — | — |
| 2017-08-03 | $29.53 | $39.49 | 319,800 | — | — |
| 2017-08-02 | $30.23 | $40.43 | 431,600 | — | — |
| 2017-08-01 | $30.48 | $40.76 | 418,200 | — | — |
| 2017-07-31 | $30.60 | $40.93 | 350,400 | — | — |
| 2017-07-28 | $30.34 | $40.58 | 292,700 | — | — |
| 2017-07-27 | $30.14 | $40.31 | 253,900 | — | — |
| 2017-07-26 | $30.45 | $40.72 | 424,900 | — | — |
| 2017-07-25 | $31.22 | $41.75 | 340,400 | — | — |
| 2017-07-24 | $31.00 | $41.46 | 464,100 | — | — |
| 2017-07-21 | $30.10 | $40.26 | 319,300 | — | — |
| 2017-07-20 | $30.13 | $40.30 | 291,200 | — | — |
| 2017-07-19 | $29.97 | $40.08 | 486,600 | — | — |
| 2017-07-18 | $29.54 | $39.51 | 199,700 | — | — |
| 2017-07-17 | $29.56 | $39.53 | 704,800 | — | — |
| 2017-07-14 | $29.16 | $39.00 | 669,700 | — | — |
| 2017-07-13 | $29.17 | $39.01 | 478,000 | — | — |
| 2017-07-12 | $29.27 | $39.15 | 278,500 | — | — |
| 2017-07-11 | $28.84 | $38.57 | 310,600 | — | — |
| 2017-07-10 | $28.46 | $38.06 | 189,200 | — | — |
| 2017-07-07 | $28.03 | $37.49 | 291,800 | — | — |
| 2017-07-06 | $28.05 | $37.51 | 305,000 | — | — |
| 2017-07-05 | $27.83 | $37.22 | 193,000 | — | — |
| 2017-07-03 | $28.02 | $37.47 | 185,200 | — | — |
| 2017-06-30 | $28.09 | $37.57 | 583,700 | — | — |
| 2017-06-29 | $26.90 | $35.98 | 436,200 | — | — |
| 2017-06-28 | $27.29 | $36.50 | 492,100 | — | — |
| 2017-06-27 | $26.11 | $34.92 | 434,200 | — | — |
| 2017-06-26 | $25.68 | $34.34 | 312,800 | — | — |
| 2017-06-23 | $25.47 | $34.06 | 223,400 | — | — |
| 2017-06-22 | $25.17 | $33.66 | 221,100 | — | — |
| 2017-06-21 | $24.88 | $33.27 | 333,100 | — | — |
| 2017-06-20 | $25.10 | $33.57 | 289,400 | — | — |
| 2017-06-19 | $25.54 | $34.16 | 191,200 | — | — |
| 2017-06-16 | $25.33 | $33.88 | 491,100 | — | — |
| 2017-06-15 | $25.47 | $34.06 | 405,600 | — | — |
| 2017-06-14 | $25.54 | $34.16 | 499,000 | — | — |
| 2017-06-13 | $26.02 | $34.80 | 233,300 | — | — |
| 2017-06-12 | $26.12 | $34.93 | 277,600 | — | — |
| 2017-06-09 | $26.18 | $35.01 | 707,500 | — | — |
| 2017-06-08 | $26.13 | $34.95 | 380,700 | — | — |
| 2017-06-07 | $25.64 | $34.29 | 263,500 | — | — |
| 2017-06-06 | $25.76 | $34.45 | 369,600 | — | — |
| 2017-06-05 | $25.94 | $34.69 | 275,500 | — | — |
| 2017-06-02 | $25.78 | $34.48 | 303,000 | — | — |
| 2017-06-01 | $25.93 | $34.68 | 336,000 | — | — |
| 2017-05-31 | $26.02 | $34.80 | 410,900 | — | — |
| 2017-05-30 | $26.13 | $34.95 | 455,100 | — | — |
| 2017-05-26 | $26.38 | $35.28 | 404,400 | — | — |
| 2017-05-25 | $25.84 | $34.56 | 403,000 | — | — |
| 2017-05-24 | $26.18 | $35.01 | 330,300 | — | — |
| 2017-05-23 | $26.71 | $35.72 | 397,600 | — | — |
| 2017-05-22 | $25.96 | $34.72 | 551,500 | — | — |
| 2017-05-19 | $25.88 | $34.61 | 394,900 | — | — |
| 2017-05-18 | $25.01 | $33.45 | 607,700 | — | — |
| 2017-05-17 | $25.46 | $34.05 | 542,800 | — | — |
| 2017-05-16 | $25.49 | $34.09 | 324,100 | — | — |
| 2017-05-15 | $25.23 | $33.74 | 590,600 | — | — |
| 2017-05-12 | $24.65 | $32.97 | 558,600 | — | — |
| 2017-05-11 | $24.93 | $33.34 | 1,035,400 | — | — |
| 2017-05-10 | $24.46 | $32.71 | 705,700 | — | — |
| 2017-05-09 | $24.07 | $32.19 | 619,100 | — | — |
| 2017-05-08 | $23.18 | $31.00 | 755,500 | — | — |
| 2017-05-05 | $23.62 | $31.59 | 1,183,900 | — | — |
| 2017-05-04 | $24.07 | $30.85 | 714,000 | — | — |
| 2017-05-03 | $24.63 | $31.57 | 458,800 | — | — |
| 2017-05-02 | $25.29 | $32.42 | 348,900 | — | — |
| 2017-05-01 | $25.28 | $32.41 | 306,500 | — | — |
| 2017-04-28 | $25.32 | $32.46 | 566,000 | — | — |
| 2017-04-27 | $25.46 | $32.64 | 1,427,500 | — | — |
| 2017-04-26 | $25.05 | $32.11 | 1,395,700 | — | — |
| 2017-04-25 | $25.54 | $32.74 | 1,085,800 | — | — |
| 2017-04-24 | $25.52 | $32.71 | 941,300 | — | — |
| 2017-04-21 | $25.15 | $32.24 | 483,800 | — | — |
| 2017-04-20 | $24.81 | $31.80 | 397,500 | — | — |
| 2017-04-19 | $24.13 | $30.93 | 383,900 | — | — |
| 2017-04-18 | $24.47 | $31.37 | 424,800 | — | — |
| 2017-04-17 | $24.99 | $32.03 | 327,500 | — | — |
| 2017-04-13 | $24.90 | $31.92 | 374,300 | — | — |
| 2017-04-12 | $25.11 | $32.19 | 574,900 | — | — |
| 2017-04-11 | $26.50 | $33.97 | 408,700 | — | — |
| 2017-04-10 | $26.48 | $33.94 | 402,400 | — | — |
| 2017-04-07 | $26.17 | $33.55 | 225,200 | — | — |
| 2017-04-06 | $26.12 | $33.48 | 315,600 | — | — |
| 2017-04-05 | $25.85 | $33.14 | 335,500 | — | — |
| 2017-04-04 | $26.44 | $33.89 | 357,300 | — | — |
| 2017-04-03 | $25.97 | $33.29 | 278,600 | — | — |
| 2017-03-31 | $26.12 | $33.48 | 575,800 | — | — |
| 2017-03-30 | $26.15 | $33.52 | 1,069,300 | — | — |
| 2017-03-29 | $26.31 | $33.73 | 312,100 | — | — |
| 2017-03-28 | $26.42 | $33.87 | 285,500 | — | — |
| 2017-03-27 | $26.06 | $33.41 | 315,700 | — | — |
| 2017-03-24 | $25.90 | $33.20 | 229,000 | — | — |
| 2017-03-23 | $26.16 | $33.53 | 364,500 | — | — |
| 2017-03-22 | $26.26 | $33.66 | 263,900 | — | — |
| 2017-03-21 | $26.19 | $33.57 | 383,800 | — | — |
| 2017-03-20 | $27.14 | $34.79 | 216,600 | — | — |
| 2017-03-17 | $26.62 | $34.12 | 292,000 | — | — |
| 2017-03-16 | $27.32 | $35.02 | 507,600 | — | — |
| 2017-03-15 | $26.75 | $34.29 | 266,800 | — | — |
| 2017-03-14 | $25.95 | $33.26 | 343,500 | — | — |
| 2017-03-13 | $26.26 | $33.66 | 302,600 | — | — |
| 2017-03-10 | $25.68 | $32.92 | 264,300 | — | — |
| 2017-03-09 | $25.69 | $32.93 | 189,000 | — | — |
| 2017-03-08 | $25.78 | $33.05 | 251,600 | — | — |
| 2017-03-07 | $26.16 | $33.53 | 404,600 | — | — |
| 2017-03-06 | $26.83 | $34.39 | 443,800 | — | — |
| 2017-03-03 | $27.41 | $35.14 | 404,400 | — | — |
| 2017-03-02 | $26.36 | $33.79 | 697,000 | — | — |
| 2017-03-01 | $27.15 | $34.80 | 376,100 | — | — |
| 2017-02-28 | $26.52 | $33.99 | 359,900 | — | — |
| 2017-02-27 | $26.14 | $33.51 | 694,000 | — | — |
| 2017-02-24 | $25.62 | $32.84 | 591,000 | — | — |
| 2017-02-23 | $26.30 | $33.71 | 1,234,900 | — | — |
| 2017-02-22 | $26.09 | $33.44 | 2,458,800 | — | — |
| 2017-02-21 | $23.69 | $30.37 | 876,700 | — | — |
| 2017-02-17 | $23.56 | $30.20 | 437,600 | — | — |
| 2017-02-16 | $23.75 | $30.44 | 272,700 | — | — |
| 2017-02-15 | $23.91 | $30.65 | 582,500 | — | — |
| 2017-02-14 | $23.72 | $30.41 | 472,900 | — | — |
| 2017-02-13 | $24.48 | $31.38 | 381,300 | — | — |
| 2017-02-10 | $23.73 | $30.42 | 253,500 | — | — |
| 2017-02-09 | $23.02 | $29.51 | 206,500 | — | — |
| 2017-02-08 | $22.79 | $29.21 | 242,700 | — | — |
| 2017-02-07 | $22.43 | $28.75 | 245,900 | — | — |
| 2017-02-06 | $22.84 | $29.28 | 241,400 | — | — |
| 2017-02-03 | $23.04 | $29.53 | 241,600 | — | — |
| 2017-02-02 | $23.17 | $29.70 | 236,900 | — | — |
| 2017-02-01 | $22.87 | $29.32 | 187,800 | — | — |
| 2017-01-31 | $22.86 | $29.30 | 256,200 | — | — |
| 2017-01-30 | $22.52 | $28.87 | 257,400 | — | — |
| 2017-01-27 | $23.22 | $29.76 | 288,400 | — | — |
| 2017-01-26 | $23.24 | $29.79 | 204,600 | — | — |
| 2017-01-25 | $23.55 | $30.19 | 276,900 | — | — |
| 2017-01-24 | $24.01 | $30.78 | 523,100 | — | — |
| 2017-01-23 | $23.64 | $30.30 | 581,600 | — | — |
| 2017-01-20 | $23.10 | $29.61 | 571,000 | — | — |
| 2017-01-19 | $23.78 | $30.48 | 334,200 | — | — |
| 2017-01-18 | $25.02 | $32.07 | 465,500 | — | — |
| 2017-01-17 | $24.85 | $31.85 | 372,000 | — | — |
| 2017-01-13 | $24.75 | $31.73 | 367,900 | — | — |
| 2017-01-12 | $24.44 | $31.33 | 456,500 | — | — |
| 2017-01-11 | $23.74 | $30.43 | 799,100 | — | — |
| 2017-01-10 | $23.79 | $30.50 | 375,300 | — | — |
| 2017-01-09 | $23.62 | $30.28 | 246,300 | — | — |
| 2017-01-06 | $23.49 | $30.11 | 190,500 | — | — |
| 2017-01-05 | $23.99 | $30.75 | 194,700 | — | — |
| 2017-01-04 | $24.14 | $30.94 | 261,700 | — | — |
| 2017-01-03 | $24.47 | $31.37 | 419,300 | — | — |