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
- 1999-05-03 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 | $33.90 | $56.95 | 25,400 | — | — |
| 2017-12-28 | $34.25 | $57.54 | 16,300 | — | — |
| 2017-12-27 | $34.00 | $56.84 | 21,700 | — | — |
| 2017-12-26 | $33.95 | $56.76 | 11,200 | — | — |
| 2017-12-22 | $34.10 | $57.01 | 19,700 | — | — |
| 2017-12-21 | $34.45 | $57.59 | 12,300 | — | — |
| 2017-12-20 | $34.05 | $56.92 | 10,200 | — | — |
| 2017-12-19 | $34.15 | $57.09 | 26,300 | — | — |
| 2017-12-18 | $34.75 | $58.10 | 18,800 | — | — |
| 2017-12-15 | $35.10 | $58.68 | 74,400 | — | — |
| 2017-12-14 | $34.00 | $56.84 | 28,600 | — | — |
| 2017-12-13 | $34.85 | $58.26 | 21,800 | — | — |
| 2017-12-12 | $34.00 | $56.84 | 18,200 | — | — |
| 2017-12-11 | $34.20 | $57.18 | 30,000 | — | — |
| 2017-12-08 | $34.55 | $57.76 | 19,500 | — | — |
| 2017-12-07 | $34.65 | $57.93 | 27,300 | — | — |
| 2017-12-06 | $34.85 | $58.26 | 18,600 | — | — |
| 2017-12-05 | $34.90 | $58.35 | 30,500 | — | — |
| 2017-12-04 | $36.00 | $60.18 | 24,800 | — | — |
| 2017-12-01 | $35.90 | $60.02 | 34,300 | — | — |
| 2017-11-30 | $37.15 | $62.11 | 106,500 | — | — |
| 2017-11-29 | $38.70 | $64.70 | 48,200 | — | — |
| 2017-11-28 | $37.45 | $62.61 | 36,300 | — | — |
| 2017-11-27 | $36.80 | $61.52 | 30,600 | — | — |
| 2017-11-24 | $35.65 | $59.60 | 6,100 | — | — |
| 2017-11-22 | $36.10 | $60.35 | 17,300 | — | — |
| 2017-11-21 | $36.25 | $60.60 | 29,500 | — | — |
| 2017-11-20 | $35.90 | $60.02 | 16,500 | — | — |
| 2017-11-17 | $35.20 | $58.85 | 14,400 | — | — |
| 2017-11-16 | $35.15 | $58.76 | 16,400 | — | — |
| 2017-11-15 | $34.40 | $57.51 | 14,400 | — | — |
| 2017-11-14 | $34.80 | $58.18 | 12,000 | — | — |
| 2017-11-13 | $34.25 | $57.26 | 17,300 | — | — |
| 2017-11-10 | $34.00 | $56.84 | 8,400 | — | — |
| 2017-11-09 | $34.50 | $57.68 | 12,000 | — | — |
| 2017-11-08 | $34.70 | $58.01 | 16,700 | — | — |
| 2017-11-07 | $34.20 | $57.18 | 15,600 | — | — |
| 2017-11-06 | $34.75 | $58.10 | 12,500 | — | — |
| 2017-11-03 | $34.80 | $58.18 | 19,700 | — | — |
| 2017-11-02 | $35.60 | $59.52 | 19,700 | — | — |
| 2017-11-01 | $33.40 | $55.84 | 35,400 | — | — |
| 2017-10-31 | $35.20 | $58.85 | 18,600 | — | — |
| 2017-10-30 | $35.10 | $58.68 | 17,800 | — | — |
| 2017-10-27 | $36.10 | $60.35 | 20,700 | — | — |
| 2017-10-26 | $35.25 | $58.93 | 12,600 | — | — |
| 2017-10-25 | $34.95 | $58.43 | 39,300 | — | — |
| 2017-10-24 | $35.05 | $58.60 | 24,200 | — | — |
| 2017-10-23 | $35.95 | $60.10 | 13,600 | — | — |
| 2017-10-20 | $36.20 | $60.52 | 37,700 | — | — |
| 2017-10-19 | $36.70 | $61.36 | 15,700 | — | — |
| 2017-10-18 | $36.35 | $60.77 | 30,800 | — | — |
| 2017-10-17 | $36.10 | $60.35 | 41,700 | — | — |
| 2017-10-16 | $36.80 | $61.52 | 18,700 | — | — |
| 2017-10-13 | $35.95 | $60.10 | 12,000 | — | — |
| 2017-10-12 | $36.25 | $60.60 | 32,500 | — | — |
| 2017-10-11 | $36.35 | $60.77 | 17,600 | — | — |
| 2017-10-10 | $35.70 | $59.68 | 21,300 | — | — |
| 2017-10-09 | $35.00 | $58.51 | 25,300 | — | — |
| 2017-10-06 | $35.60 | $59.52 | 14,700 | — | — |
| 2017-10-05 | $35.50 | $59.35 | 19,300 | — | — |
| 2017-10-04 | $35.30 | $59.01 | 21,100 | — | — |
| 2017-10-03 | $35.05 | $58.60 | 28,000 | — | — |
| 2017-10-02 | $35.05 | $58.60 | 35,900 | — | — |
| 2017-09-29 | $33.90 | $56.67 | 29,000 | — | — |
| 2017-09-28 | $35.20 | $58.85 | 19,900 | — | — |
| 2017-09-27 | $34.85 | $57.99 | 51,900 | — | — |
| 2017-09-26 | $34.70 | $57.75 | 28,300 | — | — |
| 2017-09-25 | $34.05 | $56.66 | 13,800 | — | — |
| 2017-09-22 | $33.75 | $56.16 | 15,300 | — | — |
| 2017-09-21 | $33.25 | $55.33 | 30,100 | — | — |
| 2017-09-20 | $33.80 | $56.25 | 18,400 | — | — |
| 2017-09-19 | $33.50 | $55.75 | 12,200 | — | — |
| 2017-09-18 | $33.75 | $56.16 | 40,400 | — | — |
| 2017-09-15 | $32.75 | $54.50 | 72,100 | — | — |
| 2017-09-14 | $32.65 | $54.33 | 25,100 | — | — |
| 2017-09-13 | $32.45 | $54.00 | 23,200 | — | — |
| 2017-09-12 | $32.70 | $54.42 | 22,300 | — | — |
| 2017-09-11 | $33.30 | $55.42 | 36,200 | — | — |
| 2017-09-08 | $33.55 | $55.83 | 12,400 | — | — |
| 2017-09-07 | $33.00 | $54.92 | 15,700 | — | — |
| 2017-09-06 | $32.80 | $54.58 | 26,700 | — | — |
| 2017-09-05 | $32.70 | $54.42 | 19,100 | — | — |
| 2017-09-01 | $32.90 | $54.75 | 22,500 | — | — |
| 2017-08-31 | $32.90 | $54.75 | 29,100 | — | — |
| 2017-08-30 | $32.90 | $54.75 | 12,500 | — | — |
| 2017-08-29 | $33.10 | $55.08 | 19,400 | — | — |
| 2017-08-28 | $32.90 | $54.75 | 15,300 | — | — |
| 2017-08-25 | $33.15 | $55.17 | 11,200 | — | — |
| 2017-08-24 | $33.05 | $55.00 | 11,100 | — | — |
| 2017-08-23 | $32.60 | $54.25 | 27,700 | — | — |
| 2017-08-22 | $32.90 | $54.75 | 23,700 | — | — |
| 2017-08-21 | $32.90 | $54.75 | 18,300 | — | — |
| 2017-08-18 | $32.55 | $54.17 | 33,400 | — | — |
| 2017-08-17 | $32.35 | $53.83 | 28,800 | — | — |
| 2017-08-16 | $32.85 | $54.67 | 18,900 | — | — |
| 2017-08-15 | $33.10 | $55.08 | 27,500 | — | — |
| 2017-08-14 | $33.80 | $56.25 | 24,000 | — | — |
| 2017-08-11 | $32.75 | $54.50 | 28,100 | — | — |
| 2017-08-10 | $33.55 | $55.83 | 22,100 | — | — |
| 2017-08-09 | $33.70 | $56.08 | 20,200 | — | — |
| 2017-08-08 | $34.00 | $56.58 | 18,400 | — | — |
| 2017-08-07 | $34.25 | $57.00 | 18,300 | — | — |
| 2017-08-04 | $34.80 | $57.91 | 17,300 | — | — |
| 2017-08-03 | $34.60 | $57.58 | 17,800 | — | — |
| 2017-08-02 | $34.00 | $56.58 | 24,100 | — | — |
| 2017-08-01 | $35.05 | $58.33 | 15,100 | — | — |
| 2017-07-31 | $34.80 | $57.91 | 20,700 | — | — |
| 2017-07-28 | $34.80 | $57.91 | 19,300 | — | — |
| 2017-07-27 | $34.70 | $57.75 | 30,600 | — | — |
| 2017-07-26 | $35.45 | $58.99 | 17,700 | — | — |
| 2017-07-25 | $35.60 | $59.24 | 33,500 | — | — |
| 2017-07-24 | $35.15 | $58.49 | 33,800 | — | — |
| 2017-07-21 | $36.45 | $60.66 | 58,000 | — | — |
| 2017-07-20 | $35.75 | $59.49 | 12,300 | — | — |
| 2017-07-19 | $35.10 | $58.41 | 19,500 | — | — |
| 2017-07-18 | $35.15 | $58.49 | 25,500 | — | — |
| 2017-07-17 | $34.85 | $57.99 | 17,900 | — | — |
| 2017-07-14 | $34.55 | $57.50 | 17,500 | — | — |
| 2017-07-13 | $34.45 | $57.33 | 18,700 | — | — |
| 2017-07-12 | $34.60 | $57.58 | 22,000 | — | — |
| 2017-07-11 | $34.40 | $57.25 | 12,700 | — | — |
| 2017-07-10 | $34.25 | $57.00 | 17,100 | — | — |
| 2017-07-07 | $34.85 | $57.99 | 15,100 | — | — |
| 2017-07-06 | $34.05 | $56.66 | 20,300 | — | — |
| 2017-07-05 | $34.45 | $57.33 | 38,800 | — | — |
| 2017-07-03 | $35.25 | $58.66 | 10,200 | — | — |
| 2017-06-30 | $34.85 | $57.99 | 21,900 | — | — |
| 2017-06-29 | $35.25 | $58.66 | 33,700 | — | — |
| 2017-06-28 | $34.85 | $57.99 | 27,500 | — | — |
| 2017-06-27 | $35.50 | $58.81 | 40,100 | — | — |
| 2017-06-26 | $36.75 | $60.88 | 29,900 | — | — |
| 2017-06-23 | $37.35 | $61.87 | 339,400 | — | — |
| 2017-06-22 | $35.90 | $59.47 | 24,200 | — | — |
| 2017-06-21 | $36.25 | $60.05 | 28,700 | — | — |
| 2017-06-20 | $37.05 | $61.38 | 33,600 | — | — |
| 2017-06-19 | $37.35 | $61.87 | 50,600 | — | — |
| 2017-06-16 | $39.30 | $65.11 | 442,000 | — | — |
| 2017-06-15 | $39.65 | $65.69 | 58,100 | — | — |
| 2017-06-14 | $39.10 | $64.77 | 62,900 | — | — |
| 2017-06-13 | $38.95 | $64.53 | 91,900 | — | — |
| 2017-06-12 | $35.55 | $58.89 | 25,800 | — | — |
| 2017-06-09 | $35.75 | $59.22 | 35,200 | — | — |
| 2017-06-08 | $34.65 | $57.40 | 19,400 | — | — |
| 2017-06-07 | $33.85 | $56.08 | 11,900 | — | — |
| 2017-06-06 | $33.50 | $55.50 | 14,400 | — | — |
| 2017-06-05 | $33.60 | $55.66 | 16,200 | — | — |
| 2017-06-02 | $34.15 | $56.57 | 32,000 | — | — |
| 2017-06-01 | $33.65 | $55.75 | 20,500 | — | — |
| 2017-05-31 | $33.10 | $54.83 | 18,000 | — | — |
| 2017-05-30 | $32.75 | $54.25 | 28,000 | — | — |
| 2017-05-26 | $33.10 | $54.83 | 14,500 | — | — |
| 2017-05-25 | $33.15 | $54.92 | 25,300 | — | — |
| 2017-05-24 | $32.95 | $54.59 | 14,300 | — | — |
| 2017-05-23 | $32.95 | $54.59 | 21,900 | — | — |
| 2017-05-22 | $32.35 | $53.59 | 18,600 | — | — |
| 2017-05-19 | $32.15 | $53.26 | 22,500 | — | — |
| 2017-05-18 | $32.20 | $53.34 | 26,100 | — | — |
| 2017-05-17 | $32.70 | $54.17 | 47,800 | — | — |
| 2017-05-16 | $33.65 | $55.75 | 19,800 | — | — |
| 2017-05-15 | $33.85 | $56.08 | 19,500 | — | — |
| 2017-05-12 | $33.40 | $55.33 | 23,700 | — | — |
| 2017-05-11 | $33.90 | $56.16 | 16,000 | — | — |
| 2017-05-10 | $33.65 | $55.75 | 25,300 | — | — |
| 2017-05-09 | $33.70 | $55.83 | 27,900 | — | — |
| 2017-05-08 | $34.05 | $56.41 | 18,500 | — | — |
| 2017-05-05 | $34.05 | $56.41 | 23,800 | — | — |
| 2017-05-04 | $34.35 | $56.90 | 20,600 | — | — |
| 2017-05-03 | $34.50 | $57.15 | 33,600 | — | — |
| 2017-05-02 | $35.45 | $58.73 | 134,900 | — | — |
| 2017-05-01 | $38.00 | $62.95 | 16,500 | — | — |
| 2017-04-28 | $37.50 | $62.12 | 31,500 | — | — |
| 2017-04-27 | $38.55 | $63.86 | 16,900 | — | — |
| 2017-04-26 | $39.40 | $65.27 | 37,300 | — | — |
| 2017-04-25 | $38.70 | $64.11 | 67,300 | — | — |
| 2017-04-24 | $38.45 | $63.70 | 31,700 | — | — |
| 2017-04-21 | $37.85 | $62.70 | 39,300 | — | — |
| 2017-04-20 | $36.85 | $61.05 | 41,400 | — | — |
| 2017-04-19 | $36.00 | $59.64 | 29,300 | — | — |
| 2017-04-18 | $35.35 | $58.56 | 14,000 | — | — |
| 2017-04-17 | $34.90 | $57.82 | 15,800 | — | — |
| 2017-04-13 | $34.50 | $57.15 | 22,600 | — | — |
| 2017-04-12 | $34.75 | $57.57 | 23,300 | — | — |
| 2017-04-11 | $35.25 | $58.40 | 17,000 | — | — |
| 2017-04-10 | $34.35 | $56.90 | 17,900 | — | — |
| 2017-04-07 | $34.80 | $57.65 | 21,400 | — | — |
| 2017-04-06 | $34.75 | $57.57 | 24,900 | — | — |
| 2017-04-05 | $34.90 | $57.82 | 20,000 | — | — |
| 2017-04-04 | $34.70 | $57.48 | 22,800 | — | — |
| 2017-04-03 | $34.65 | $57.40 | 25,900 | — | — |
| 2017-03-31 | $35.05 | $58.06 | 53,000 | — | — |
| 2017-03-30 | $34.20 | $56.66 | 18,700 | — | — |
| 2017-03-29 | $34.40 | $56.99 | 10,500 | — | — |
| 2017-03-28 | $34.40 | $56.99 | 17,200 | — | — |
| 2017-03-27 | $34.60 | $57.32 | 19,900 | — | — |
| 2017-03-24 | $34.00 | $56.33 | 17,400 | — | — |
| 2017-03-23 | $34.20 | $56.66 | 23,100 | — | — |
| 2017-03-22 | $34.15 | $56.57 | 28,600 | — | — |
| 2017-03-21 | $34.45 | $57.07 | 27,300 | — | — |
| 2017-03-20 | $34.85 | $57.73 | 22,500 | — | — |
| 2017-03-17 | $35.45 | $58.73 | 182,700 | — | — |
| 2017-03-16 | $34.70 | $57.48 | 28,800 | — | — |
| 2017-03-15 | $35.05 | $58.06 | 34,300 | — | — |
| 2017-03-14 | $34.00 | $56.33 | 33,000 | — | — |
| 2017-03-13 | $33.65 | $55.75 | 46,800 | — | — |
| 2017-03-10 | $33.80 | $55.99 | 27,300 | — | — |
| 2017-03-09 | $33.20 | $55.00 | 29,800 | — | — |
| 2017-03-08 | $34.40 | $56.99 | 21,100 | — | — |
| 2017-03-07 | $35.50 | $58.81 | 19,000 | — | — |
| 2017-03-06 | $35.60 | $58.98 | 16,900 | — | — |
| 2017-03-03 | $36.05 | $59.72 | 20,900 | — | — |
| 2017-03-02 | $36.80 | $60.96 | 14,400 | — | — |
| 2017-03-01 | $36.80 | $60.96 | 22,600 | — | — |
| 2017-02-28 | $36.00 | $59.64 | 38,700 | — | — |
| 2017-02-27 | $36.35 | $60.22 | 25,000 | — | — |
| 2017-02-24 | $36.50 | $60.47 | 15,200 | — | — |
| 2017-02-23 | $36.65 | $60.45 | 17,000 | — | — |
| 2017-02-22 | $35.85 | $59.13 | 19,300 | — | — |
| 2017-02-21 | $35.15 | $57.98 | 26,700 | — | — |
| 2017-02-17 | $34.85 | $57.48 | 19,900 | — | — |
| 2017-02-16 | $34.85 | $57.48 | 21,900 | — | — |
| 2017-02-15 | $35.00 | $57.73 | 15,000 | — | — |
| 2017-02-14 | $34.50 | $56.90 | 15,600 | — | — |
| 2017-02-13 | $34.90 | $57.56 | 21,200 | — | — |
| 2017-02-10 | $34.45 | $56.82 | 16,500 | — | — |
| 2017-02-09 | $33.90 | $55.91 | 17,600 | — | — |
| 2017-02-08 | $33.65 | $55.50 | 31,400 | — | — |
| 2017-02-07 | $34.30 | $56.57 | 39,000 | — | — |
| 2017-02-06 | $34.25 | $56.49 | 15,400 | — | — |
| 2017-02-03 | $34.80 | $57.40 | 18,700 | — | — |
| 2017-02-02 | $34.85 | $57.48 | 11,400 | — | — |
| 2017-02-01 | $34.75 | $57.32 | 20,600 | — | — |
| 2017-01-31 | $35.80 | $59.05 | 28,600 | — | — |
| 2017-01-30 | $35.40 | $58.39 | 28,200 | — | — |
| 2017-01-27 | $36.85 | $60.78 | 19,000 | — | — |
| 2017-01-26 | $37.65 | $62.10 | 26,500 | — | — |
| 2017-01-25 | $37.40 | $61.69 | 15,200 | — | — |
| 2017-01-24 | $37.25 | $61.44 | 46,000 | — | — |
| 2017-01-23 | $36.20 | $59.71 | 29,900 | — | — |
| 2017-01-20 | $36.85 | $60.78 | 35,600 | — | — |
| 2017-01-19 | $36.10 | $59.54 | 18,600 | — | — |
| 2017-01-18 | $36.75 | $60.62 | 30,800 | — | — |
| 2017-01-17 | $36.50 | $60.20 | 27,800 | — | — |
| 2017-01-13 | $36.15 | $59.63 | 21,900 | — | — |
| 2017-01-12 | $35.70 | $58.88 | 33,800 | — | — |
| 2017-01-11 | $37.15 | $61.27 | 28,300 | — | — |
| 2017-01-10 | $36.30 | $59.87 | 48,500 | — | — |
| 2017-01-09 | $35.75 | $58.97 | 42,800 | — | — |
| 2017-01-06 | $37.00 | $61.03 | 25,100 | — | — |
| 2017-01-05 | $38.35 | $63.25 | 32,300 | — | — |
| 2017-01-04 | $38.75 | $63.91 | 28,100 | — | — |
| 2017-01-03 | $38.30 | $63.17 | 33,300 | — | — |