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
- 1992-05-13 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 | $35.75 | $47.40 | 208,100 | — | — |
| 2017-12-28 | $36.35 | $48.19 | 152,500 | — | — |
| 2017-12-27 | $36.45 | $48.32 | 191,200 | — | — |
| 2017-12-26 | $36.75 | $48.72 | 128,900 | — | — |
| 2017-12-22 | $37.05 | $49.12 | 138,200 | — | — |
| 2017-12-21 | $36.40 | $48.26 | 114,800 | — | — |
| 2017-12-20 | $36.40 | $48.26 | 108,700 | — | — |
| 2017-12-19 | $36.40 | $48.26 | 127,400 | — | — |
| 2017-12-18 | $36.80 | $48.79 | 136,100 | — | — |
| 2017-12-15 | $36.10 | $47.86 | 380,100 | — | — |
| 2017-12-14 | $35.35 | $46.87 | 207,200 | — | — |
| 2017-12-13 | $35.35 | $46.87 | 545,700 | — | — |
| 2017-12-12 | $38.55 | $51.11 | 266,400 | — | — |
| 2017-12-11 | $37.30 | $49.45 | 160,600 | — | — |
| 2017-12-08 | $38.05 | $50.45 | 94,700 | — | — |
| 2017-12-07 | $37.85 | $50.18 | 138,300 | — | — |
| 2017-12-06 | $36.75 | $48.72 | 115,100 | — | — |
| 2017-12-05 | $36.30 | $48.13 | 182,500 | — | — |
| 2017-12-04 | $37.40 | $49.58 | 274,200 | — | — |
| 2017-12-01 | $36.90 | $48.92 | 200,700 | — | — |
| 2017-11-30 | $37.85 | $50.18 | 330,800 | — | — |
| 2017-11-29 | $36.70 | $48.66 | 127,800 | — | — |
| 2017-11-28 | $35.35 | $46.87 | 339,400 | — | — |
| 2017-11-27 | $34.55 | $45.81 | 135,700 | — | — |
| 2017-11-24 | $35.05 | $46.47 | 83,600 | — | — |
| 2017-11-22 | $35.05 | $46.47 | 248,000 | — | — |
| 2017-11-21 | $35.15 | $46.60 | 239,800 | — | — |
| 2017-11-20 | $33.40 | $44.28 | 182,200 | — | — |
| 2017-11-17 | $32.35 | $42.89 | 215,500 | — | — |
| 2017-11-16 | $32.35 | $42.89 | 299,000 | — | — |
| 2017-11-15 | $31.75 | $42.09 | 473,300 | — | — |
| 2017-11-14 | $32.00 | $42.43 | 158,900 | — | — |
| 2017-11-13 | $31.80 | $42.16 | 156,100 | — | — |
| 2017-11-10 | $31.95 | $42.25 | 159,600 | — | — |
| 2017-11-09 | $31.80 | $42.05 | 304,700 | — | — |
| 2017-11-08 | $32.10 | $42.45 | 251,900 | — | — |
| 2017-11-07 | $32.65 | $43.18 | 336,600 | — | — |
| 2017-11-06 | $34.20 | $45.23 | 295,300 | — | — |
| 2017-11-03 | $33.00 | $43.64 | 412,500 | — | — |
| 2017-11-02 | $32.30 | $42.72 | 294,800 | — | — |
| 2017-11-01 | $32.10 | $42.45 | 165,500 | — | — |
| 2017-10-31 | $32.60 | $43.11 | 207,400 | — | — |
| 2017-10-30 | $32.10 | $42.45 | 156,400 | — | — |
| 2017-10-27 | $33.40 | $44.17 | 165,000 | — | — |
| 2017-10-26 | $32.90 | $43.51 | 202,600 | — | — |
| 2017-10-25 | $31.90 | $42.19 | 102,400 | — | — |
| 2017-10-24 | $32.20 | $42.58 | 105,400 | — | — |
| 2017-10-23 | $31.95 | $42.25 | 140,100 | — | — |
| 2017-10-20 | $32.45 | $42.91 | 224,600 | — | — |
| 2017-10-19 | $31.75 | $41.99 | 205,500 | — | — |
| 2017-10-18 | $30.25 | $40.00 | 240,100 | — | — |
| 2017-10-17 | $30.00 | $39.67 | 158,300 | — | — |
| 2017-10-16 | $30.85 | $40.80 | 416,800 | — | — |
| 2017-10-13 | $31.45 | $41.59 | 218,000 | — | — |
| 2017-10-12 | $32.85 | $43.44 | 232,600 | — | — |
| 2017-10-11 | $32.45 | $42.91 | 171,500 | — | — |
| 2017-10-10 | $32.15 | $42.52 | 264,600 | — | — |
| 2017-10-09 | $31.90 | $42.19 | 314,000 | — | — |
| 2017-10-06 | $32.85 | $43.44 | 300,200 | — | — |
| 2017-10-05 | $32.90 | $43.51 | 285,100 | — | — |
| 2017-10-04 | $33.70 | $44.57 | 434,400 | — | — |
| 2017-10-03 | $33.90 | $44.83 | 258,200 | — | — |
| 2017-10-02 | $34.05 | $45.03 | 352,800 | — | — |
| 2017-09-29 | $33.45 | $44.24 | 372,200 | — | — |
| 2017-09-28 | $32.95 | $43.58 | 200,700 | — | — |
| 2017-09-27 | $32.95 | $43.58 | 350,400 | — | — |
| 2017-09-26 | $31.05 | $41.06 | 129,300 | — | — |
| 2017-09-25 | $30.70 | $40.60 | 157,900 | — | — |
| 2017-09-22 | $30.70 | $40.60 | 164,700 | — | — |
| 2017-09-21 | $30.15 | $39.87 | 280,900 | — | — |
| 2017-09-20 | $29.75 | $39.34 | 197,800 | — | — |
| 2017-09-19 | $29.35 | $38.81 | 164,000 | — | — |
| 2017-09-18 | $28.95 | $38.29 | 161,000 | — | — |
| 2017-09-15 | $28.40 | $37.56 | 493,400 | — | — |
| 2017-09-14 | $28.15 | $37.23 | 177,600 | — | — |
| 2017-09-13 | $29.15 | $38.55 | 183,800 | — | — |
| 2017-09-12 | $29.65 | $39.21 | 140,400 | — | — |
| 2017-09-11 | $29.60 | $39.14 | 166,900 | — | — |
| 2017-09-08 | $30.05 | $39.74 | 172,800 | — | — |
| 2017-09-07 | $29.85 | $39.48 | 271,200 | — | — |
| 2017-09-06 | $29.90 | $39.54 | 397,500 | — | — |
| 2017-09-05 | $29.90 | $39.54 | 367,700 | — | — |
| 2017-09-01 | $30.05 | $39.74 | 147,000 | — | — |
| 2017-08-31 | $29.70 | $39.28 | 388,300 | — | — |
| 2017-08-30 | $29.80 | $39.41 | 523,700 | — | — |
| 2017-08-29 | $27.95 | $36.96 | 206,800 | — | — |
| 2017-08-28 | $27.05 | $35.77 | 199,700 | — | — |
| 2017-08-25 | $25.95 | $34.32 | 210,300 | — | — |
| 2017-08-24 | $25.25 | $33.39 | 143,200 | — | — |
| 2017-08-23 | $25.55 | $33.79 | 222,700 | — | — |
| 2017-08-22 | $25.55 | $33.79 | 173,800 | — | — |
| 2017-08-21 | $25.10 | $33.19 | 280,300 | — | — |
| 2017-08-18 | $26.00 | $34.38 | 161,700 | — | — |
| 2017-08-17 | $25.70 | $33.99 | 199,800 | — | — |
| 2017-08-16 | $26.15 | $34.58 | 251,300 | — | — |
| 2017-08-15 | $26.00 | $34.38 | 299,300 | — | — |
| 2017-08-14 | $27.00 | $35.71 | 281,000 | — | — |
| 2017-08-11 | $26.35 | $34.85 | 229,700 | — | — |
| 2017-08-10 | $25.90 | $34.25 | 227,900 | — | — |
| 2017-08-09 | $26.35 | $34.85 | 238,300 | — | — |
| 2017-08-08 | $26.10 | $34.52 | 197,200 | — | — |
| 2017-08-07 | $26.70 | $35.31 | 260,300 | — | — |
| 2017-08-04 | $26.35 | $34.85 | 446,300 | — | — |
| 2017-08-03 | $24.95 | $32.89 | 244,400 | — | — |
| 2017-08-02 | $25.45 | $33.55 | 269,700 | — | — |
| 2017-08-01 | $26.50 | $34.93 | 292,200 | — | — |
| 2017-07-31 | $27.80 | $36.65 | 366,400 | — | — |
| 2017-07-28 | $26.95 | $35.53 | 664,100 | — | — |
| 2017-07-27 | $21.50 | $28.34 | 320,300 | — | — |
| 2017-07-26 | $21.90 | $28.87 | 175,200 | — | — |
| 2017-07-25 | $22.10 | $29.13 | 181,900 | — | — |
| 2017-07-24 | $21.40 | $28.21 | 237,000 | — | — |
| 2017-07-21 | $21.55 | $28.41 | 297,700 | — | — |
| 2017-07-20 | $21.80 | $28.74 | 162,300 | — | — |
| 2017-07-19 | $22.20 | $29.26 | 159,600 | — | — |
| 2017-07-18 | $22.00 | $29.00 | 151,200 | — | — |
| 2017-07-17 | $22.20 | $29.26 | 162,300 | — | — |
| 2017-07-14 | $22.30 | $29.40 | 160,400 | — | — |
| 2017-07-13 | $22.05 | $29.07 | 179,900 | — | — |
| 2017-07-12 | $21.75 | $28.67 | 266,900 | — | — |
| 2017-07-11 | $21.60 | $28.47 | 296,800 | — | — |
| 2017-07-10 | $21.85 | $28.80 | 312,500 | — | — |
| 2017-07-07 | $21.60 | $28.47 | 186,900 | — | — |
| 2017-07-06 | $20.75 | $27.35 | 182,600 | — | — |
| 2017-07-05 | $21.00 | $27.68 | 247,800 | — | — |
| 2017-07-03 | $21.35 | $28.14 | 97,600 | — | — |
| 2017-06-30 | $20.60 | $27.16 | 147,000 | — | — |
| 2017-06-29 | $20.40 | $26.89 | 101,300 | — | — |
| 2017-06-28 | $20.45 | $26.96 | 157,200 | — | — |
| 2017-06-27 | $20.00 | $26.36 | 148,200 | — | — |
| 2017-06-26 | $19.85 | $26.17 | 111,200 | — | — |
| 2017-06-23 | $19.80 | $26.10 | 346,500 | — | — |
| 2017-06-22 | $19.35 | $25.51 | 184,400 | — | — |
| 2017-06-21 | $19.40 | $25.57 | 142,800 | — | — |
| 2017-06-20 | $19.55 | $25.77 | 128,500 | — | — |
| 2017-06-19 | $20.30 | $26.76 | 195,600 | — | — |
| 2017-06-16 | $19.90 | $26.23 | 421,100 | — | — |
| 2017-06-15 | $20.55 | $27.09 | 210,900 | — | — |
| 2017-06-14 | $20.25 | $26.69 | 217,900 | — | — |
| 2017-06-13 | $20.85 | $27.48 | 232,000 | — | — |
| 2017-06-12 | $20.35 | $26.83 | 339,500 | — | — |
| 2017-06-09 | $20.45 | $26.96 | 331,900 | — | — |
| 2017-06-08 | $20.45 | $26.96 | 203,400 | — | — |
| 2017-06-07 | $19.90 | $26.23 | 143,900 | — | — |
| 2017-06-06 | $19.45 | $25.64 | 178,100 | — | — |
| 2017-06-05 | $19.50 | $25.71 | 220,000 | — | — |
| 2017-06-02 | $19.50 | $25.71 | 215,500 | — | — |
| 2017-06-01 | $19.30 | $25.44 | 176,300 | — | — |
| 2017-05-31 | $18.80 | $24.78 | 169,000 | — | — |
| 2017-05-30 | $18.95 | $24.98 | 222,900 | — | — |
| 2017-05-26 | $18.85 | $24.85 | 226,000 | — | — |
| 2017-05-25 | $19.25 | $25.38 | 285,700 | — | — |
| 2017-05-24 | $18.80 | $24.78 | 320,800 | — | — |
| 2017-05-23 | $18.90 | $24.91 | 299,500 | — | — |
| 2017-05-22 | $18.85 | $24.85 | 399,600 | — | — |
| 2017-05-19 | $18.00 | $23.73 | 420,300 | — | — |
| 2017-05-18 | $17.80 | $23.46 | 527,100 | — | — |
| 2017-05-17 | $17.25 | $22.74 | 348,000 | — | — |
| 2017-05-16 | $17.85 | $23.53 | 346,400 | — | — |
| 2017-05-15 | $17.95 | $23.66 | 330,400 | — | — |
| 2017-05-12 | $17.70 | $23.33 | 417,100 | — | — |
| 2017-05-11 | $18.10 | $23.75 | 333,500 | — | — |
| 2017-05-10 | $18.20 | $23.89 | 688,400 | — | — |
| 2017-05-09 | $18.50 | $24.28 | 496,900 | — | — |
| 2017-05-08 | $18.30 | $24.02 | 643,000 | — | — |
| 2017-05-05 | $19.75 | $25.92 | 923,600 | — | — |
| 2017-05-04 | $26.25 | $34.45 | 378,800 | — | — |
| 2017-05-03 | $26.20 | $34.38 | 127,800 | — | — |
| 2017-05-02 | $26.65 | $34.98 | 166,600 | — | — |
| 2017-05-01 | $26.40 | $34.65 | 156,400 | — | — |
| 2017-04-28 | $26.45 | $34.71 | 143,500 | — | — |
| 2017-04-27 | $27.25 | $35.76 | 145,700 | — | — |
| 2017-04-26 | $27.05 | $35.50 | 150,100 | — | — |
| 2017-04-25 | $26.70 | $35.04 | 139,500 | — | — |
| 2017-04-24 | $26.85 | $35.24 | 171,800 | — | — |
| 2017-04-21 | $25.65 | $33.66 | 153,500 | — | — |
| 2017-04-20 | $25.75 | $33.79 | 205,300 | — | — |
| 2017-04-19 | $24.65 | $32.35 | 228,400 | — | — |
| 2017-04-18 | $24.65 | $32.35 | 124,600 | — | — |
| 2017-04-17 | $24.75 | $32.48 | 228,100 | — | — |
| 2017-04-13 | $24.55 | $32.22 | 164,500 | — | — |
| 2017-04-12 | $24.75 | $32.48 | 228,600 | — | — |
| 2017-04-11 | $25.85 | $33.93 | 146,300 | — | — |
| 2017-04-10 | $26.00 | $34.12 | 201,300 | — | — |
| 2017-04-07 | $25.05 | $32.88 | 451,700 | — | — |
| 2017-04-06 | $25.80 | $33.86 | 146,800 | — | — |
| 2017-04-05 | $25.85 | $33.93 | 278,900 | — | — |
| 2017-04-04 | $25.90 | $33.99 | 140,700 | — | — |
| 2017-04-03 | $25.50 | $33.47 | 141,200 | — | — |
| 2017-03-31 | $26.00 | $34.12 | 228,800 | — | — |
| 2017-03-30 | $26.00 | $34.12 | 116,700 | — | — |
| 2017-03-29 | $26.05 | $34.19 | 122,700 | — | — |
| 2017-03-28 | $25.85 | $33.93 | 106,900 | — | — |
| 2017-03-27 | $25.40 | $33.33 | 152,200 | — | — |
| 2017-03-24 | $25.30 | $33.20 | 149,400 | — | — |
| 2017-03-23 | $25.50 | $33.47 | 129,100 | — | — |
| 2017-03-22 | $25.70 | $33.73 | 183,600 | — | — |
| 2017-03-21 | $25.80 | $33.86 | 159,400 | — | — |
| 2017-03-20 | $27.15 | $35.63 | 159,800 | — | — |
| 2017-03-17 | $27.40 | $35.96 | 458,600 | — | — |
| 2017-03-16 | $27.60 | $36.22 | 110,000 | — | — |
| 2017-03-15 | $27.95 | $36.68 | 155,100 | — | — |
| 2017-03-14 | $27.25 | $35.76 | 126,200 | — | — |
| 2017-03-13 | $27.35 | $35.89 | 127,900 | — | — |
| 2017-03-10 | $27.40 | $35.96 | 188,500 | — | — |
| 2017-03-09 | $27.25 | $35.76 | 233,600 | — | — |
| 2017-03-08 | $27.90 | $36.62 | 136,400 | — | — |
| 2017-03-07 | $28.20 | $37.01 | 141,600 | — | — |
| 2017-03-06 | $29.05 | $38.13 | 112,000 | — | — |
| 2017-03-03 | $29.95 | $39.31 | 110,300 | — | — |
| 2017-03-02 | $29.90 | $39.24 | 135,100 | — | — |
| 2017-03-01 | $30.65 | $40.23 | 237,300 | — | — |
| 2017-02-28 | $29.35 | $38.52 | 154,800 | — | — |
| 2017-02-27 | $29.95 | $39.31 | 232,200 | — | — |
| 2017-02-24 | $29.50 | $38.72 | 154,700 | — | — |
| 2017-02-23 | $29.55 | $38.78 | 150,300 | — | — |
| 2017-02-22 | $30.20 | $39.63 | 169,000 | — | — |
| 2017-02-21 | $30.75 | $40.36 | 195,500 | — | — |
| 2017-02-17 | $31.00 | $40.68 | 169,100 | — | — |
| 2017-02-16 | $31.10 | $40.82 | 163,800 | — | — |
| 2017-02-15 | $31.70 | $41.60 | 171,700 | — | — |
| 2017-02-14 | $31.10 | $40.82 | 203,900 | — | — |
| 2017-02-13 | $31.35 | $41.14 | 206,600 | — | — |
| 2017-02-10 | $31.55 | $41.41 | 196,500 | — | — |
| 2017-02-09 | $31.40 | $41.10 | 324,000 | — | — |
| 2017-02-08 | $30.70 | $40.19 | 500,300 | — | — |
| 2017-02-07 | $31.20 | $40.84 | 195,700 | — | — |
| 2017-02-06 | $31.85 | $41.69 | 182,200 | — | — |
| 2017-02-03 | $32.55 | $42.61 | 236,600 | — | — |
| 2017-02-02 | $31.45 | $41.17 | 250,600 | — | — |
| 2017-02-01 | $31.95 | $41.82 | 247,400 | — | — |
| 2017-01-31 | $31.60 | $41.37 | 399,800 | — | — |
| 2017-01-30 | $32.10 | $42.02 | 255,900 | — | — |
| 2017-01-27 | $32.00 | $41.89 | 182,200 | — | — |
| 2017-01-26 | $31.55 | $41.30 | 196,300 | — | — |
| 2017-01-25 | $32.45 | $42.48 | 304,800 | — | — |
| 2017-01-24 | $30.75 | $40.25 | 179,500 | — | — |
| 2017-01-23 | $30.10 | $39.40 | 222,700 | — | — |
| 2017-01-20 | $30.30 | $39.66 | 263,400 | — | — |
| 2017-01-19 | $30.60 | $40.06 | 272,900 | — | — |
| 2017-01-18 | $31.05 | $40.65 | 275,400 | — | — |
| 2017-01-17 | $30.75 | $40.25 | 417,100 | — | — |
| 2017-01-13 | $31.35 | $41.04 | 265,700 | — | — |
| 2017-01-12 | $29.85 | $39.08 | 249,700 | — | — |
| 2017-01-11 | $29.85 | $39.08 | 389,700 | — | — |
| 2017-01-10 | $29.30 | $38.36 | 563,700 | — | — |
| 2017-01-09 | $28.05 | $36.72 | 418,200 | — | — |
| 2017-01-06 | $28.40 | $37.18 | 629,200 | — | — |
| 2017-01-05 | $28.30 | $37.05 | 371,100 | — | — |
| 2017-01-04 | $29.10 | $38.09 | 648,500 | — | — |
| 2017-01-03 | $28.90 | $37.83 | 641,100 | — | — |