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
- 2010-09-14 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 | $36.32 | $52.34 | 108,700 | — | — |
| 2017-12-28 | $36.39 | $52.44 | 106,500 | — | — |
| 2017-12-27 | $35.86 | $51.43 | 130,800 | — | — |
| 2017-12-26 | $36.17 | $51.88 | 94,400 | — | — |
| 2017-12-22 | $35.47 | $50.88 | 140,300 | — | — |
| 2017-12-21 | $35.81 | $51.36 | 234,100 | — | — |
| 2017-12-20 | $34.39 | $49.33 | 189,600 | — | — |
| 2017-12-19 | $33.21 | $47.63 | 223,300 | — | — |
| 2017-12-18 | $33.10 | $47.48 | 185,900 | — | — |
| 2017-12-15 | $33.07 | $47.43 | 376,300 | — | — |
| 2017-12-14 | $33.17 | $47.58 | 185,700 | — | — |
| 2017-12-13 | $33.39 | $47.89 | 224,300 | — | — |
| 2017-12-12 | $34.20 | $49.05 | 321,700 | — | — |
| 2017-12-11 | $33.81 | $48.49 | 201,100 | — | — |
| 2017-12-08 | $32.71 | $46.92 | 107,700 | — | — |
| 2017-12-07 | $32.36 | $46.41 | 270,000 | — | — |
| 2017-12-06 | $32.99 | $47.32 | 222,200 | — | — |
| 2017-12-05 | $33.98 | $48.74 | 154,300 | — | — |
| 2017-12-04 | $34.56 | $49.57 | 227,000 | — | — |
| 2017-12-01 | $35.40 | $50.78 | 216,000 | — | — |
| 2017-11-30 | $35.25 | $50.56 | 135,500 | — | — |
| 2017-11-29 | $34.64 | $49.68 | 114,100 | — | — |
| 2017-11-28 | $34.74 | $49.59 | 103,500 | — | — |
| 2017-11-27 | $34.67 | $49.49 | 123,500 | — | — |
| 2017-11-24 | $35.84 | $51.16 | 72,600 | — | — |
| 2017-11-22 | $35.22 | $50.27 | 127,600 | — | — |
| 2017-11-21 | $34.88 | $49.79 | 133,900 | — | — |
| 2017-11-20 | $35.08 | $50.07 | 130,500 | — | — |
| 2017-11-17 | $35.89 | $51.23 | 239,900 | — | — |
| 2017-11-16 | $35.74 | $51.01 | 225,500 | — | — |
| 2017-11-15 | $35.76 | $51.04 | 136,300 | — | — |
| 2017-11-14 | $36.10 | $51.53 | 175,900 | — | — |
| 2017-11-13 | $37.03 | $52.86 | 132,800 | — | — |
| 2017-11-10 | $37.52 | $53.56 | 124,300 | — | — |
| 2017-11-09 | $37.97 | $54.20 | 151,900 | — | — |
| 2017-11-08 | $37.59 | $53.66 | 173,400 | — | — |
| 2017-11-07 | $37.33 | $53.28 | 215,000 | — | — |
| 2017-11-06 | $37.36 | $53.33 | 164,000 | — | — |
| 2017-11-03 | $35.85 | $51.17 | 157,600 | — | — |
| 2017-11-02 | $35.19 | $50.23 | 122,200 | — | — |
| 2017-11-01 | $35.14 | $50.16 | 134,100 | — | — |
| 2017-10-31 | $34.13 | $48.72 | 118,100 | — | — |
| 2017-10-30 | $33.87 | $48.35 | 167,400 | — | — |
| 2017-10-27 | $33.93 | $48.19 | 119,700 | — | — |
| 2017-10-26 | $32.95 | $46.80 | 105,900 | — | — |
| 2017-10-25 | $32.80 | $46.59 | 111,600 | — | — |
| 2017-10-24 | $33.52 | $47.61 | 78,500 | — | — |
| 2017-10-23 | $33.61 | $47.74 | 110,500 | — | — |
| 2017-10-20 | $33.80 | $48.01 | 191,600 | — | — |
| 2017-10-19 | $34.63 | $49.19 | 138,700 | — | — |
| 2017-10-18 | $34.59 | $49.13 | 208,900 | — | — |
| 2017-10-17 | $34.85 | $49.50 | 134,000 | — | — |
| 2017-10-16 | $34.51 | $49.02 | 117,500 | — | — |
| 2017-10-13 | $34.12 | $48.46 | 110,500 | — | — |
| 2017-10-12 | $33.87 | $48.11 | 133,000 | — | — |
| 2017-10-11 | $34.21 | $48.59 | 110,400 | — | — |
| 2017-10-10 | $34.36 | $48.80 | 88,600 | — | — |
| 2017-10-09 | $34.59 | $49.13 | 50,100 | — | — |
| 2017-10-06 | $34.44 | $48.92 | 132,400 | — | — |
| 2017-10-05 | $35.06 | $49.80 | 97,900 | — | — |
| 2017-10-04 | $35.04 | $49.77 | 108,100 | — | — |
| 2017-10-03 | $35.19 | $49.98 | 99,100 | — | — |
| 2017-10-02 | $35.34 | $50.19 | 198,900 | — | — |
| 2017-09-29 | $35.58 | $50.54 | 120,900 | — | — |
| 2017-09-28 | $36.02 | $51.16 | 166,300 | — | — |
| 2017-09-27 | $36.47 | $51.55 | 155,600 | — | — |
| 2017-09-26 | $36.58 | $51.71 | 197,700 | — | — |
| 2017-09-25 | $37.06 | $52.39 | 162,100 | — | — |
| 2017-09-22 | $37.06 | $52.39 | 111,400 | — | — |
| 2017-09-21 | $37.24 | $52.64 | 144,900 | — | — |
| 2017-09-20 | $37.46 | $52.95 | 183,100 | — | — |
| 2017-09-19 | $37.00 | $52.30 | 159,400 | — | — |
| 2017-09-18 | $36.82 | $52.05 | 121,900 | — | — |
| 2017-09-15 | $36.85 | $52.09 | 202,100 | — | — |
| 2017-09-14 | $36.85 | $52.09 | 289,200 | — | — |
| 2017-09-13 | $36.06 | $50.98 | 239,200 | — | — |
| 2017-09-12 | $34.42 | $48.66 | 121,300 | — | — |
| 2017-09-11 | $34.08 | $48.18 | 97,500 | — | — |
| 2017-09-08 | $33.45 | $47.29 | 107,300 | — | — |
| 2017-09-07 | $34.13 | $48.25 | 165,000 | — | — |
| 2017-09-06 | $33.79 | $47.77 | 270,000 | — | — |
| 2017-09-05 | $33.49 | $47.34 | 198,800 | — | — |
| 2017-09-01 | $33.67 | $47.60 | 193,800 | — | — |
| 2017-08-31 | $32.61 | $46.10 | 197,700 | — | — |
| 2017-08-30 | $31.61 | $44.68 | 125,900 | — | — |
| 2017-08-29 | $31.59 | $44.66 | 106,600 | — | — |
| 2017-08-28 | $31.44 | $44.20 | 152,000 | — | — |
| 2017-08-25 | $31.90 | $44.85 | 110,000 | — | — |
| 2017-08-24 | $31.77 | $44.67 | 120,800 | — | — |
| 2017-08-23 | $31.57 | $44.38 | 140,100 | — | — |
| 2017-08-22 | $31.06 | $43.67 | 121,800 | — | — |
| 2017-08-21 | $30.67 | $43.12 | 181,000 | — | — |
| 2017-08-18 | $31.30 | $44.00 | 199,400 | — | — |
| 2017-08-17 | $30.51 | $42.89 | 209,400 | — | — |
| 2017-08-16 | $30.45 | $42.81 | 261,500 | — | — |
| 2017-08-15 | $30.46 | $42.82 | 73,200 | — | — |
| 2017-08-14 | $30.67 | $43.12 | 124,400 | — | — |
| 2017-08-11 | $31.12 | $43.75 | 201,500 | — | — |
| 2017-08-10 | $31.26 | $43.95 | 137,200 | — | — |
| 2017-08-09 | $31.59 | $44.41 | 106,700 | — | — |
| 2017-08-08 | $32.04 | $45.04 | 151,000 | — | — |
| 2017-08-07 | $32.06 | $45.07 | 56,200 | — | — |
| 2017-08-04 | $32.21 | $45.28 | 150,600 | — | — |
| 2017-08-03 | $31.56 | $44.37 | 157,400 | — | — |
| 2017-08-02 | $32.69 | $45.96 | 148,400 | — | — |
| 2017-08-01 | $32.49 | $45.68 | 115,900 | — | — |
| 2017-07-31 | $32.96 | $46.34 | 93,300 | — | — |
| 2017-07-28 | $33.56 | $47.18 | 143,100 | — | — |
| 2017-07-27 | $33.72 | $47.41 | 290,000 | — | — |
| 2017-07-26 | $33.31 | $46.83 | 231,400 | — | — |
| 2017-07-25 | $32.14 | $44.94 | 152,700 | — | — |
| 2017-07-24 | $31.51 | $44.06 | 138,000 | — | — |
| 2017-07-21 | $31.48 | $44.02 | 138,300 | — | — |
| 2017-07-20 | $31.37 | $43.87 | 196,700 | — | — |
| 2017-07-19 | $31.74 | $44.38 | 191,200 | — | — |
| 2017-07-18 | $30.92 | $43.24 | 105,400 | — | — |
| 2017-07-17 | $30.94 | $43.27 | 138,600 | — | — |
| 2017-07-14 | $31.16 | $43.57 | 157,900 | — | — |
| 2017-07-13 | $31.15 | $43.56 | 184,100 | — | — |
| 2017-07-12 | $31.04 | $43.41 | 297,500 | — | — |
| 2017-07-11 | $29.97 | $41.91 | 284,400 | — | — |
| 2017-07-10 | $30.66 | $42.87 | 207,700 | — | — |
| 2017-07-07 | $30.11 | $42.10 | 157,300 | — | — |
| 2017-07-06 | $30.78 | $43.04 | 187,700 | — | — |
| 2017-07-05 | $31.15 | $43.56 | 222,100 | — | — |
| 2017-07-03 | $32.41 | $45.32 | 66,600 | — | — |
| 2017-06-30 | $31.73 | $44.37 | 174,200 | — | — |
| 2017-06-29 | $31.55 | $44.12 | 171,300 | — | — |
| 2017-06-28 | $32.22 | $45.06 | 131,900 | — | — |
| 2017-06-27 | $31.95 | $44.45 | 168,300 | — | — |
| 2017-06-26 | $31.78 | $44.21 | 214,900 | — | — |
| 2017-06-23 | $32.04 | $44.58 | 198,600 | — | — |
| 2017-06-22 | $32.28 | $44.91 | 158,900 | — | — |
| 2017-06-21 | $31.95 | $44.45 | 199,200 | — | — |
| 2017-06-20 | $32.39 | $45.06 | 165,200 | — | — |
| 2017-06-19 | $33.40 | $46.47 | 130,100 | — | — |
| 2017-06-16 | $33.67 | $46.84 | 335,200 | — | — |
| 2017-06-15 | $32.87 | $45.73 | 257,800 | — | — |
| 2017-06-14 | $33.97 | $47.26 | 267,300 | — | — |
| 2017-06-13 | $34.29 | $47.71 | 203,100 | — | — |
| 2017-06-12 | $33.64 | $46.80 | 269,200 | — | — |
| 2017-06-09 | $33.19 | $46.17 | 416,000 | — | — |
| 2017-06-08 | $31.78 | $44.21 | 251,700 | — | — |
| 2017-06-07 | $31.40 | $43.68 | 375,600 | — | — |
| 2017-06-06 | $31.85 | $44.31 | 136,400 | — | — |
| 2017-06-05 | $31.30 | $43.55 | 186,300 | — | — |
| 2017-06-02 | $31.07 | $43.23 | 143,300 | — | — |
| 2017-06-01 | $31.52 | $43.85 | 193,500 | — | — |
| 2017-05-31 | $31.27 | $43.50 | 285,300 | — | — |
| 2017-05-30 | $31.27 | $43.50 | 268,500 | — | — |
| 2017-05-26 | $32.07 | $44.62 | 173,100 | — | — |
| 2017-05-25 | $32.26 | $44.88 | 180,600 | — | — |
| 2017-05-24 | $33.50 | $46.61 | 157,100 | — | — |
| 2017-05-23 | $34.18 | $47.55 | 265,400 | — | — |
| 2017-05-22 | $34.77 | $48.37 | 62,100 | — | — |
| 2017-05-19 | $34.71 | $48.29 | 191,800 | — | — |
| 2017-05-18 | $33.19 | $46.17 | 221,200 | — | — |
| 2017-05-17 | $33.89 | $46.93 | 241,900 | — | — |
| 2017-05-16 | $34.87 | $48.29 | 128,000 | — | — |
| 2017-05-15 | $35.59 | $49.28 | 154,400 | — | — |
| 2017-05-12 | $35.80 | $49.57 | 82,100 | — | — |
| 2017-05-11 | $35.78 | $49.55 | 107,500 | — | — |
| 2017-05-10 | $36.28 | $50.24 | 131,900 | — | — |
| 2017-05-09 | $35.16 | $48.69 | 118,400 | — | — |
| 2017-05-08 | $35.52 | $49.19 | 200,200 | — | — |
| 2017-05-05 | $35.23 | $48.78 | 199,400 | — | — |
| 2017-05-04 | $34.16 | $47.30 | 130,600 | — | — |
| 2017-05-03 | $34.58 | $47.88 | 132,300 | — | — |
| 2017-05-02 | $35.23 | $48.78 | 118,400 | — | — |
| 2017-05-01 | $35.44 | $49.08 | 102,100 | — | — |
| 2017-04-28 | $35.20 | $48.74 | 185,900 | — | — |
| 2017-04-27 | $34.74 | $48.11 | 120,400 | — | — |
| 2017-04-26 | $35.25 | $48.81 | 106,600 | — | — |
| 2017-04-25 | $35.71 | $49.45 | 85,200 | — | — |
| 2017-04-24 | $35.61 | $49.31 | 106,200 | — | — |
| 2017-04-21 | $35.95 | $49.78 | 70,300 | — | — |
| 2017-04-20 | $35.72 | $49.46 | 88,500 | — | — |
| 2017-04-19 | $36.09 | $49.76 | 91,100 | — | — |
| 2017-04-18 | $36.99 | $51.00 | 100,400 | — | — |
| 2017-04-17 | $37.57 | $51.80 | 96,900 | — | — |
| 2017-04-13 | $37.50 | $51.70 | 94,100 | — | — |
| 2017-04-12 | $38.06 | $52.47 | 94,100 | — | — |
| 2017-04-11 | $38.01 | $52.40 | 113,000 | — | — |
| 2017-04-10 | $37.63 | $51.88 | 55,200 | — | — |
| 2017-04-07 | $37.30 | $51.42 | 57,300 | — | — |
| 2017-04-06 | $37.37 | $51.52 | 79,100 | — | — |
| 2017-04-05 | $37.21 | $51.30 | 109,400 | — | — |
| 2017-04-04 | $37.54 | $51.75 | 92,900 | — | — |
| 2017-04-03 | $37.21 | $51.30 | 151,100 | — | — |
| 2017-03-31 | $37.51 | $51.71 | 99,900 | — | — |
| 2017-03-30 | $36.76 | $50.68 | 89,800 | — | — |
| 2017-03-29 | $37.07 | $51.11 | 83,700 | — | — |
| 2017-03-28 | $36.75 | $50.67 | 78,000 | — | — |
| 2017-03-27 | $35.99 | $49.62 | 105,800 | — | — |
| 2017-03-24 | $35.63 | $49.12 | 142,200 | — | — |
| 2017-03-23 | $35.92 | $49.52 | 78,000 | — | — |
| 2017-03-22 | $35.91 | $49.51 | 112,900 | — | — |
| 2017-03-21 | $35.68 | $49.19 | 114,600 | — | — |
| 2017-03-20 | $36.41 | $50.20 | 87,900 | — | — |
| 2017-03-17 | $36.98 | $50.76 | 116,100 | — | — |
| 2017-03-16 | $37.27 | $51.16 | 94,000 | — | — |
| 2017-03-15 | $37.30 | $51.20 | 128,300 | — | — |
| 2017-03-14 | $35.85 | $49.21 | 131,300 | — | — |
| 2017-03-13 | $36.50 | $50.10 | 166,400 | — | — |
| 2017-03-10 | $36.75 | $50.44 | 109,200 | — | — |
| 2017-03-09 | $36.79 | $50.50 | 143,400 | — | — |
| 2017-03-08 | $36.79 | $50.50 | 133,600 | — | — |
| 2017-03-07 | $38.81 | $53.27 | 181,400 | — | — |
| 2017-03-06 | $38.49 | $52.83 | 120,000 | — | — |
| 2017-03-03 | $38.57 | $52.94 | 135,700 | — | — |
| 2017-03-02 | $38.77 | $53.22 | 318,000 | — | — |
| 2017-03-01 | $38.99 | $53.52 | 335,000 | — | — |
| 2017-02-28 | $38.03 | $52.20 | 205,900 | — | — |
| 2017-02-27 | $39.12 | $53.70 | 196,000 | — | — |
| 2017-02-24 | $39.34 | $54.00 | 124,800 | — | — |
| 2017-02-23 | $39.54 | $54.27 | 70,000 | — | — |
| 2017-02-22 | $39.29 | $53.93 | 94,200 | — | — |
| 2017-02-21 | $40.45 | $55.52 | 132,000 | — | — |
| 2017-02-17 | $39.81 | $54.42 | 116,300 | — | — |
| 2017-02-16 | $39.70 | $54.27 | 132,300 | — | — |
| 2017-02-15 | $40.14 | $54.87 | 74,300 | — | — |
| 2017-02-14 | $40.43 | $55.27 | 70,100 | — | — |
| 2017-02-13 | $40.39 | $55.21 | 59,300 | — | — |
| 2017-02-10 | $40.66 | $55.58 | 78,100 | — | — |
| 2017-02-09 | $39.66 | $54.21 | 90,600 | — | — |
| 2017-02-08 | $39.72 | $54.30 | 128,700 | — | — |
| 2017-02-07 | $39.46 | $53.94 | 90,700 | — | — |
| 2017-02-06 | $39.96 | $54.62 | 94,600 | — | — |
| 2017-02-03 | $40.97 | $56.01 | 98,100 | — | — |
| 2017-02-02 | $40.92 | $55.94 | 147,000 | — | — |
| 2017-02-01 | $41.24 | $56.37 | 181,100 | — | — |
| 2017-01-31 | $41.19 | $56.31 | 87,600 | — | — |
| 2017-01-30 | $40.49 | $55.35 | 95,700 | — | — |
| 2017-01-27 | $41.13 | $56.22 | 58,300 | — | — |
| 2017-01-26 | $41.73 | $57.04 | 56,800 | — | — |
| 2017-01-25 | $42.09 | $57.54 | 72,800 | — | — |
| 2017-01-24 | $41.56 | $56.81 | 71,200 | — | — |
| 2017-01-23 | $41.05 | $56.11 | 98,200 | — | — |
| 2017-01-20 | $41.40 | $56.59 | 48,500 | — | — |
| 2017-01-19 | $41.43 | $56.41 | 61,000 | — | — |
| 2017-01-18 | $41.37 | $56.33 | 66,400 | — | — |
| 2017-01-17 | $42.39 | $57.72 | 129,400 | — | — |
| 2017-01-13 | $42.69 | $58.13 | 65,700 | — | — |
| 2017-01-12 | $42.36 | $57.68 | 152,600 | — | — |
| 2017-01-11 | $42.74 | $58.20 | 71,300 | — | — |
| 2017-01-10 | $42.58 | $57.98 | 90,200 | — | — |
| 2017-01-09 | $42.46 | $57.82 | 101,200 | — | — |
| 2017-01-06 | $43.19 | $58.81 | 84,500 | — | — |
| 2017-01-05 | $43.44 | $59.15 | 98,800 | — | — |
| 2017-01-04 | $43.00 | $58.55 | 232,500 | — | — |
| 2017-01-03 | $42.53 | $57.91 | 141,500 | — | — |