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
- 1988-05-04 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 | $37.63 | $43.87 | 97,900 | — | — |
| 2017-12-28 | $38.15 | $44.48 | 84,400 | — | — |
| 2017-12-27 | $37.82 | $44.09 | 94,900 | — | — |
| 2017-12-26 | $37.49 | $43.71 | 102,100 | — | — |
| 2017-12-22 | $37.36 | $43.56 | 117,100 | — | — |
| 2017-12-21 | $36.18 | $42.18 | 143,200 | — | — |
| 2017-12-20 | $35.58 | $41.48 | 148,200 | — | — |
| 2017-12-19 | $34.97 | $40.77 | 166,300 | — | — |
| 2017-12-18 | $34.64 | $40.39 | 109,500 | — | — |
| 2017-12-15 | $34.61 | $40.35 | 429,000 | — | — |
| 2017-12-14 | $34.74 | $40.50 | 109,400 | — | — |
| 2017-12-13 | $35.45 | $41.33 | 134,700 | — | — |
| 2017-12-12 | $35.51 | $41.40 | 85,700 | — | — |
| 2017-12-11 | $35.84 | $41.79 | 124,500 | — | — |
| 2017-12-08 | $36.00 | $41.97 | 147,200 | — | — |
| 2017-12-07 | $35.66 | $41.58 | 148,000 | — | — |
| 2017-12-06 | $36.24 | $42.25 | 147,400 | — | — |
| 2017-12-05 | $37.61 | $43.85 | 85,500 | — | — |
| 2017-12-04 | $37.95 | $44.25 | 141,600 | — | — |
| 2017-12-01 | $37.81 | $44.08 | 98,700 | — | — |
| 2017-11-30 | $37.84 | $44.12 | 229,100 | — | — |
| 2017-11-29 | $37.64 | $43.88 | 94,300 | — | — |
| 2017-11-28 | $37.45 | $43.66 | 68,000 | — | — |
| 2017-11-27 | $37.33 | $43.52 | 95,500 | — | — |
| 2017-11-24 | $36.20 | $42.21 | 40,300 | — | — |
| 2017-11-22 | $36.24 | $42.25 | 76,100 | — | — |
| 2017-11-21 | $35.90 | $41.86 | 49,200 | — | — |
| 2017-11-20 | $35.67 | $41.59 | 59,700 | — | — |
| 2017-11-17 | $35.66 | $41.58 | 109,500 | — | — |
| 2017-11-16 | $34.65 | $40.40 | 134,600 | — | — |
| 2017-11-15 | $33.04 | $38.52 | 63,500 | — | — |
| 2017-11-14 | $33.48 | $39.03 | 175,000 | — | — |
| 2017-11-13 | $32.95 | $38.42 | 69,000 | — | — |
| 2017-11-10 | $33.99 | $39.63 | 69,400 | — | — |
| 2017-11-09 | $33.85 | $39.47 | 118,400 | — | — |
| 2017-11-08 | $32.96 | $38.43 | 168,500 | — | — |
| 2017-11-07 | $35.15 | $40.98 | 73,600 | — | — |
| 2017-11-06 | $35.45 | $41.33 | 67,000 | — | — |
| 2017-11-03 | $35.20 | $41.04 | 99,100 | — | — |
| 2017-11-02 | $35.55 | $41.45 | 70,800 | — | — |
| 2017-11-01 | $36.18 | $42.18 | 75,600 | — | — |
| 2017-10-31 | $36.59 | $42.66 | 47,400 | — | — |
| 2017-10-30 | $36.13 | $42.12 | 51,500 | — | — |
| 2017-10-27 | $36.76 | $42.86 | 35,100 | — | — |
| 2017-10-26 | $36.78 | $42.88 | 43,900 | — | — |
| 2017-10-25 | $36.24 | $42.25 | 44,400 | — | — |
| 2017-10-24 | $36.36 | $42.39 | 28,900 | — | — |
| 2017-10-23 | $36.45 | $42.50 | 49,500 | — | — |
| 2017-10-20 | $36.78 | $42.88 | 33,600 | — | — |
| 2017-10-19 | $36.98 | $43.11 | 56,500 | — | — |
| 2017-10-18 | $36.72 | $42.81 | 62,300 | — | — |
| 2017-10-17 | $36.34 | $42.37 | 37,000 | — | — |
| 2017-10-16 | $36.43 | $42.47 | 52,000 | — | — |
| 2017-10-13 | $36.55 | $42.61 | 47,600 | — | — |
| 2017-10-12 | $36.95 | $43.08 | 69,100 | — | — |
| 2017-10-11 | $37.39 | $43.59 | 72,400 | — | — |
| 2017-10-10 | $37.11 | $43.27 | 88,100 | — | — |
| 2017-10-09 | $36.63 | $42.71 | 63,600 | — | — |
| 2017-10-06 | $36.92 | $43.04 | 66,300 | — | — |
| 2017-10-05 | $37.02 | $43.16 | 117,400 | — | — |
| 2017-10-04 | $37.59 | $43.83 | 181,000 | — | — |
| 2017-10-03 | $36.24 | $42.25 | 86,900 | — | — |
| 2017-10-02 | $35.31 | $41.17 | 58,200 | — | — |
| 2017-09-29 | $35.40 | $41.27 | 51,200 | — | — |
| 2017-09-28 | $35.75 | $41.68 | 37,500 | — | — |
| 2017-09-27 | $35.70 | $41.62 | 68,400 | — | — |
| 2017-09-26 | $35.79 | $41.73 | 120,900 | — | — |
| 2017-09-25 | $35.76 | $41.69 | 47,500 | — | — |
| 2017-09-22 | $35.66 | $41.58 | 58,900 | — | — |
| 2017-09-21 | $35.52 | $41.41 | 52,800 | — | — |
| 2017-09-20 | $35.80 | $41.74 | 42,400 | — | — |
| 2017-09-19 | $35.73 | $41.66 | 85,900 | — | — |
| 2017-09-18 | $35.23 | $41.07 | 72,100 | — | — |
| 2017-09-15 | $34.91 | $40.70 | 172,100 | — | — |
| 2017-09-14 | $34.60 | $40.34 | 93,400 | — | — |
| 2017-09-13 | $35.02 | $40.83 | 47,300 | — | — |
| 2017-09-12 | $35.52 | $41.41 | 67,000 | — | — |
| 2017-09-11 | $34.78 | $40.55 | 139,900 | — | — |
| 2017-09-08 | $35.10 | $40.92 | 129,600 | — | — |
| 2017-09-07 | $35.33 | $41.19 | 189,700 | — | — |
| 2017-09-06 | $37.03 | $43.17 | 148,100 | — | — |
| 2017-09-05 | $38.85 | $45.30 | 69,400 | — | — |
| 2017-09-01 | $39.49 | $46.04 | 57,000 | — | — |
| 2017-08-31 | $38.68 | $45.10 | 54,100 | — | — |
| 2017-08-30 | $38.32 | $44.68 | 64,800 | — | — |
| 2017-08-29 | $38.55 | $44.95 | 51,300 | — | — |
| 2017-08-28 | $39.11 | $45.60 | 47,200 | — | — |
| 2017-08-25 | $39.19 | $45.69 | 27,000 | — | — |
| 2017-08-24 | $38.88 | $45.33 | 37,800 | — | — |
| 2017-08-23 | $38.87 | $45.32 | 78,700 | — | — |
| 2017-08-22 | $38.38 | $44.75 | 42,100 | — | — |
| 2017-08-21 | $37.90 | $44.19 | 50,500 | — | — |
| 2017-08-18 | $38.01 | $44.32 | 99,200 | — | — |
| 2017-08-17 | $38.08 | $44.40 | 79,800 | — | — |
| 2017-08-16 | $38.75 | $45.18 | 57,200 | — | — |
| 2017-08-15 | $38.64 | $45.05 | 67,500 | — | — |
| 2017-08-14 | $39.16 | $45.66 | 74,300 | — | — |
| 2017-08-11 | $38.80 | $45.24 | 109,500 | — | — |
| 2017-08-10 | $38.80 | $45.24 | 67,300 | — | — |
| 2017-08-09 | $40.04 | $46.68 | 99,500 | — | — |
| 2017-08-08 | $40.60 | $47.34 | 117,800 | — | — |
| 2017-08-07 | $40.58 | $47.31 | 127,900 | — | — |
| 2017-08-04 | $39.78 | $46.38 | 169,500 | — | — |
| 2017-08-03 | $38.67 | $45.09 | 98,600 | — | — |
| 2017-08-02 | $38.61 | $45.02 | 71,100 | — | — |
| 2017-08-01 | $38.47 | $44.85 | 104,400 | — | — |
| 2017-07-31 | $37.88 | $44.16 | 63,900 | — | — |
| 2017-07-28 | $38.06 | $44.37 | 97,400 | — | — |
| 2017-07-27 | $38.42 | $44.79 | 114,600 | — | — |
| 2017-07-26 | $38.10 | $44.42 | 68,000 | — | — |
| 2017-07-25 | $38.75 | $45.18 | 73,900 | — | — |
| 2017-07-24 | $37.85 | $44.13 | 75,300 | — | — |
| 2017-07-21 | $38.66 | $45.07 | 59,300 | — | — |
| 2017-07-20 | $38.40 | $44.77 | 77,200 | — | — |
| 2017-07-19 | $38.49 | $44.88 | 53,100 | — | — |
| 2017-07-18 | $38.19 | $44.53 | 99,800 | — | — |
| 2017-07-17 | $38.18 | $44.51 | 113,700 | — | — |
| 2017-07-14 | $37.75 | $44.01 | 122,500 | — | — |
| 2017-07-13 | $37.18 | $43.35 | 110,900 | — | — |
| 2017-07-12 | $37.17 | $43.34 | 121,800 | — | — |
| 2017-07-11 | $37.02 | $43.16 | 351,000 | — | — |
| 2017-07-10 | $37.73 | $43.99 | 146,300 | — | — |
| 2017-07-07 | $37.59 | $43.83 | 92,400 | — | — |
| 2017-07-06 | $37.56 | $43.79 | 103,400 | — | — |
| 2017-07-05 | $37.87 | $44.15 | 98,800 | — | — |
| 2017-07-03 | $38.88 | $45.33 | 37,600 | — | — |
| 2017-06-30 | $38.32 | $44.68 | 83,700 | — | — |
| 2017-06-29 | $38.41 | $44.78 | 117,900 | — | — |
| 2017-06-28 | $39.23 | $45.74 | 243,300 | — | — |
| 2017-06-27 | $38.12 | $44.44 | 103,800 | — | — |
| 2017-06-26 | $38.58 | $44.98 | 151,800 | — | — |
| 2017-06-23 | $37.79 | $44.06 | 132,200 | — | — |
| 2017-06-22 | $37.62 | $43.86 | 131,700 | — | — |
| 2017-06-21 | $37.37 | $43.57 | 90,400 | — | — |
| 2017-06-20 | $38.02 | $44.33 | 55,600 | — | — |
| 2017-06-19 | $38.63 | $45.04 | 74,900 | — | — |
| 2017-06-16 | $38.85 | $45.30 | 148,100 | — | — |
| 2017-06-15 | $38.52 | $44.91 | 114,000 | — | — |
| 2017-06-14 | $39.20 | $45.70 | 90,800 | — | — |
| 2017-06-13 | $39.34 | $45.87 | 78,000 | — | — |
| 2017-06-12 | $40.20 | $46.87 | 86,300 | — | — |
| 2017-06-09 | $39.55 | $46.11 | 81,700 | — | — |
| 2017-06-08 | $40.16 | $46.82 | 65,300 | — | — |
| 2017-06-07 | $40.24 | $46.92 | 56,400 | — | — |
| 2017-06-06 | $40.53 | $47.25 | 77,900 | — | — |
| 2017-06-05 | $40.62 | $47.36 | 47,500 | — | — |
| 2017-06-02 | $40.53 | $47.25 | 71,100 | — | — |
| 2017-06-01 | $40.42 | $47.13 | 112,000 | — | — |
| 2017-05-31 | $39.96 | $46.59 | 125,600 | — | — |
| 2017-05-30 | $39.35 | $45.88 | 126,700 | — | — |
| 2017-05-26 | $39.17 | $45.67 | 51,500 | — | — |
| 2017-05-25 | $39.57 | $46.13 | 106,700 | — | — |
| 2017-05-24 | $39.26 | $45.77 | 81,500 | — | — |
| 2017-05-23 | $38.76 | $45.19 | 109,100 | — | — |
| 2017-05-22 | $38.80 | $45.24 | 91,500 | — | — |
| 2017-05-19 | $38.75 | $45.18 | 100,700 | — | — |
| 2017-05-18 | $38.10 | $44.42 | 147,800 | — | — |
| 2017-05-17 | $38.02 | $44.33 | 100,800 | — | — |
| 2017-05-16 | $38.91 | $45.37 | 130,400 | — | — |
| 2017-05-15 | $39.32 | $45.84 | 124,300 | — | — |
| 2017-05-12 | $39.27 | $45.78 | 104,000 | — | — |
| 2017-05-11 | $38.31 | $44.67 | 117,300 | — | — |
| 2017-05-10 | $38.76 | $45.19 | 102,600 | — | — |
| 2017-05-09 | $38.81 | $45.25 | 165,800 | — | — |
| 2017-05-08 | $38.93 | $45.39 | 176,900 | — | — |
| 2017-05-05 | $40.00 | $46.64 | 299,700 | — | — |
| 2017-05-04 | $36.91 | $43.03 | 230,000 | — | — |
| 2017-05-03 | $37.25 | $43.43 | 183,900 | — | — |
| 2017-05-02 | $39.09 | $45.57 | 113,400 | — | — |
| 2017-05-01 | $38.65 | $45.06 | 106,400 | — | — |
| 2017-04-28 | $39.18 | $45.68 | 123,700 | — | — |
| 2017-04-27 | $39.17 | $45.67 | 105,100 | — | — |
| 2017-04-26 | $39.43 | $45.97 | 133,000 | — | — |
| 2017-04-25 | $39.00 | $45.47 | 158,300 | — | — |
| 2017-04-24 | $38.91 | $45.37 | 187,900 | — | — |
| 2017-04-21 | $37.77 | $44.04 | 98,700 | — | — |
| 2017-04-20 | $37.93 | $44.22 | 132,400 | — | — |
| 2017-04-19 | $37.83 | $44.11 | 159,500 | — | — |
| 2017-04-18 | $37.85 | $44.13 | 136,100 | — | — |
| 2017-04-17 | $38.05 | $44.36 | 140,900 | — | — |
| 2017-04-13 | $37.47 | $43.69 | 155,900 | — | — |
| 2017-04-12 | $38.27 | $44.62 | 87,400 | — | — |
| 2017-04-11 | $38.26 | $44.61 | 61,600 | — | — |
| 2017-04-10 | $38.17 | $44.50 | 138,600 | — | — |
| 2017-04-07 | $37.56 | $43.79 | 133,400 | — | — |
| 2017-04-06 | $37.47 | $43.69 | 108,800 | — | — |
| 2017-04-05 | $37.31 | $43.50 | 209,100 | — | — |
| 2017-04-04 | $37.36 | $43.56 | 138,300 | — | — |
| 2017-04-03 | $36.92 | $43.04 | 85,700 | — | — |
| 2017-03-31 | $37.33 | $43.52 | 142,800 | — | — |
| 2017-03-30 | $37.51 | $43.73 | 89,800 | — | — |
| 2017-03-29 | $37.06 | $43.21 | 57,400 | — | — |
| 2017-03-28 | $36.81 | $42.92 | 99,000 | — | — |
| 2017-03-27 | $36.24 | $42.25 | 63,400 | — | — |
| 2017-03-24 | $36.78 | $42.88 | 72,200 | — | — |
| 2017-03-23 | $36.62 | $42.70 | 86,500 | — | — |
| 2017-03-22 | $36.43 | $42.47 | 140,200 | — | — |
| 2017-03-21 | $37.27 | $43.45 | 179,100 | — | — |
| 2017-03-20 | $37.27 | $43.45 | 118,900 | — | — |
| 2017-03-17 | $37.15 | $43.31 | 386,600 | — | — |
| 2017-03-16 | $37.07 | $43.22 | 70,300 | — | — |
| 2017-03-15 | $36.96 | $43.09 | 135,000 | — | — |
| 2017-03-14 | $36.30 | $42.32 | 146,400 | — | — |
| 2017-03-13 | $36.42 | $42.46 | 161,900 | — | — |
| 2017-03-10 | $35.99 | $41.96 | 91,600 | — | — |
| 2017-03-09 | $36.02 | $42.00 | 90,700 | — | — |
| 2017-03-08 | $35.82 | $41.76 | 106,700 | — | — |
| 2017-03-07 | $36.30 | $42.32 | 110,100 | — | — |
| 2017-03-06 | $36.50 | $42.56 | 131,500 | — | — |
| 2017-03-03 | $36.43 | $42.47 | 212,200 | — | — |
| 2017-03-02 | $36.85 | $42.96 | 126,000 | — | — |
| 2017-03-01 | $37.82 | $44.09 | 243,300 | — | — |
| 2017-02-28 | $37.39 | $43.59 | 173,600 | — | — |
| 2017-02-27 | $39.05 | $45.53 | 275,800 | — | — |
| 2017-02-24 | $40.90 | $47.69 | 230,700 | — | — |
| 2017-02-23 | $44.84 | $52.28 | 64,500 | — | — |
| 2017-02-22 | $45.21 | $52.71 | 74,900 | — | — |
| 2017-02-21 | $44.63 | $52.03 | 62,800 | — | — |
| 2017-02-17 | $44.24 | $51.58 | 73,100 | — | — |
| 2017-02-16 | $43.62 | $50.86 | 49,500 | — | — |
| 2017-02-15 | $43.30 | $50.48 | 54,900 | — | — |
| 2017-02-14 | $43.40 | $50.60 | 80,200 | — | — |
| 2017-02-13 | $43.50 | $50.72 | 111,200 | — | — |
| 2017-02-10 | $43.41 | $50.61 | 61,400 | — | — |
| 2017-02-09 | $42.61 | $49.68 | 41,900 | — | — |
| 2017-02-08 | $42.31 | $49.33 | 54,700 | — | — |
| 2017-02-07 | $41.88 | $48.83 | 41,200 | — | — |
| 2017-02-06 | $41.94 | $48.90 | 50,300 | — | — |
| 2017-02-03 | $43.18 | $50.34 | 71,800 | — | — |
| 2017-02-02 | $42.73 | $49.82 | 77,100 | — | — |
| 2017-02-01 | $42.67 | $49.75 | 177,200 | — | — |
| 2017-01-31 | $44.59 | $51.99 | 92,300 | — | — |
| 2017-01-30 | $44.90 | $52.35 | 48,000 | — | — |
| 2017-01-27 | $45.20 | $52.70 | 80,600 | — | — |
| 2017-01-26 | $44.79 | $52.22 | 48,500 | — | — |
| 2017-01-25 | $44.33 | $51.68 | 80,900 | — | — |
| 2017-01-24 | $44.18 | $51.51 | 109,100 | — | — |
| 2017-01-23 | $44.48 | $51.86 | 44,400 | — | — |
| 2017-01-20 | $44.51 | $51.89 | 57,700 | — | — |
| 2017-01-19 | $44.92 | $52.37 | 114,400 | — | — |
| 2017-01-18 | $44.54 | $51.93 | 101,000 | — | — |
| 2017-01-17 | $44.18 | $51.51 | 129,300 | — | — |
| 2017-01-13 | $44.48 | $51.86 | 41,100 | — | — |
| 2017-01-12 | $44.58 | $51.98 | 80,300 | — | — |
| 2017-01-11 | $44.38 | $51.74 | 50,600 | — | — |
| 2017-01-10 | $44.67 | $52.08 | 111,200 | — | — |
| 2017-01-09 | $44.77 | $52.20 | 108,200 | — | — |
| 2017-01-06 | $45.18 | $52.68 | 73,700 | — | — |
| 2017-01-05 | $45.53 | $53.08 | 116,900 | — | — |
| 2017-01-04 | $45.63 | $53.20 | 211,600 | — | — |
| 2017-01-03 | $45.67 | $53.25 | 211,600 | — | — |