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
- 1993-10-06 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 | $36.17 | $61.94 | 238,700 | — | — |
| 2017-12-28 | $36.77 | $62.97 | 162,300 | — | — |
| 2017-12-27 | $36.74 | $62.92 | 149,500 | — | — |
| 2017-12-26 | $37.06 | $63.46 | 151,600 | — | — |
| 2017-12-22 | $37.17 | $63.65 | 192,800 | — | — |
| 2017-12-21 | $36.87 | $63.14 | 133,300 | — | — |
| 2017-12-20 | $36.80 | $63.02 | 122,700 | — | — |
| 2017-12-19 | $37.10 | $63.53 | 215,700 | — | — |
| 2017-12-18 | $37.59 | $64.37 | 158,400 | — | — |
| 2017-12-15 | $37.09 | $63.51 | 321,200 | — | — |
| 2017-12-14 | $36.25 | $62.08 | 357,000 | — | — |
| 2017-12-13 | $36.18 | $61.96 | 267,800 | — | — |
| 2017-12-12 | $36.00 | $61.65 | 191,400 | — | — |
| 2017-12-11 | $35.78 | $61.27 | 228,900 | — | — |
| 2017-12-08 | $36.54 | $62.57 | 307,000 | — | — |
| 2017-12-07 | $37.24 | $63.77 | 374,900 | — | — |
| 2017-12-06 | $37.62 | $64.42 | 466,300 | — | — |
| 2017-12-05 | $37.77 | $64.68 | 382,000 | — | — |
| 2017-12-04 | $38.20 | $65.42 | 226,900 | — | — |
| 2017-12-01 | $37.85 | $64.82 | 464,600 | — | — |
| 2017-11-30 | $37.69 | $64.54 | 638,900 | — | — |
| 2017-11-29 | $37.44 | $64.11 | 202,400 | — | — |
| 2017-11-28 | $36.40 | $62.33 | 217,200 | — | — |
| 2017-11-27 | $35.15 | $60.19 | 281,100 | — | — |
| 2017-11-24 | $35.01 | $59.95 | 91,700 | — | — |
| 2017-11-22 | $35.24 | $60.35 | 147,000 | — | — |
| 2017-11-21 | $35.45 | $60.71 | 163,500 | — | — |
| 2017-11-20 | $35.62 | $61.00 | 397,000 | — | — |
| 2017-11-17 | $34.54 | $59.15 | 172,600 | — | — |
| 2017-11-16 | $34.44 | $58.98 | 133,500 | — | — |
| 2017-11-15 | $34.29 | $58.72 | 153,800 | — | — |
| 2017-11-14 | $34.24 | $58.63 | 173,300 | — | — |
| 2017-11-13 | $34.33 | $58.79 | 151,400 | — | — |
| 2017-11-10 | $33.69 | $57.69 | 149,200 | — | — |
| 2017-11-09 | $33.74 | $57.42 | 177,000 | — | — |
| 2017-11-08 | $34.04 | $57.93 | 172,500 | — | — |
| 2017-11-07 | $34.17 | $58.15 | 292,800 | — | — |
| 2017-11-06 | $34.79 | $59.21 | 149,600 | — | — |
| 2017-11-03 | $34.68 | $59.02 | 149,900 | — | — |
| 2017-11-02 | $34.80 | $59.22 | 85,700 | — | — |
| 2017-11-01 | $34.11 | $58.05 | 102,800 | — | — |
| 2017-10-31 | $34.51 | $58.73 | 148,900 | — | — |
| 2017-10-30 | $34.17 | $58.15 | 136,000 | — | — |
| 2017-10-27 | $35.15 | $59.82 | 138,200 | — | — |
| 2017-10-26 | $34.95 | $59.48 | 110,600 | — | — |
| 2017-10-25 | $34.79 | $59.21 | 165,400 | — | — |
| 2017-10-24 | $35.26 | $60.00 | 140,300 | — | — |
| 2017-10-23 | $34.80 | $59.22 | 169,500 | — | — |
| 2017-10-20 | $35.31 | $60.09 | 151,500 | — | — |
| 2017-10-19 | $35.52 | $60.45 | 248,400 | — | — |
| 2017-10-18 | $35.54 | $60.48 | 273,600 | — | — |
| 2017-10-17 | $35.32 | $60.11 | 181,800 | — | — |
| 2017-10-16 | $35.50 | $60.41 | 132,700 | — | — |
| 2017-10-13 | $35.11 | $59.75 | 87,500 | — | — |
| 2017-10-12 | $35.35 | $60.16 | 85,100 | — | — |
| 2017-10-11 | $35.54 | $60.48 | 85,700 | — | — |
| 2017-10-10 | $35.69 | $60.74 | 113,100 | — | — |
| 2017-10-09 | $35.32 | $60.11 | 115,200 | — | — |
| 2017-10-06 | $35.39 | $60.23 | 94,500 | — | — |
| 2017-10-05 | $35.36 | $60.18 | 107,100 | — | — |
| 2017-10-04 | $35.00 | $59.56 | 121,200 | — | — |
| 2017-10-03 | $35.25 | $59.99 | 214,500 | — | — |
| 2017-10-02 | $35.30 | $60.07 | 166,400 | — | — |
| 2017-09-29 | $35.30 | $60.07 | 214,200 | — | — |
| 2017-09-28 | $34.72 | $59.09 | 101,000 | — | — |
| 2017-09-27 | $34.56 | $58.81 | 204,200 | — | — |
| 2017-09-26 | $33.35 | $56.75 | 87,600 | — | — |
| 2017-09-25 | $33.20 | $56.50 | 145,200 | — | — |
| 2017-09-22 | $33.21 | $56.52 | 183,500 | — | — |
| 2017-09-21 | $33.34 | $56.74 | 225,500 | — | — |
| 2017-09-20 | $32.85 | $55.90 | 275,400 | — | — |
| 2017-09-19 | $32.40 | $55.14 | 209,800 | — | — |
| 2017-09-18 | $32.10 | $54.63 | 183,200 | — | — |
| 2017-09-15 | $31.50 | $53.61 | 431,000 | — | — |
| 2017-09-14 | $31.24 | $53.16 | 151,500 | — | — |
| 2017-09-13 | $31.67 | $53.90 | 121,300 | — | — |
| 2017-09-12 | $31.58 | $53.74 | 148,600 | — | — |
| 2017-09-11 | $31.11 | $52.94 | 260,500 | — | — |
| 2017-09-08 | $31.06 | $52.86 | 188,300 | — | — |
| 2017-09-07 | $30.71 | $52.26 | 448,400 | — | — |
| 2017-09-06 | $30.72 | $52.28 | 155,300 | — | — |
| 2017-09-05 | $30.65 | $52.16 | 160,900 | — | — |
| 2017-09-01 | $31.33 | $53.32 | 54,700 | — | — |
| 2017-08-31 | $31.33 | $53.32 | 150,400 | — | — |
| 2017-08-30 | $31.18 | $53.06 | 322,800 | — | — |
| 2017-08-29 | $31.21 | $53.11 | 118,100 | — | — |
| 2017-08-28 | $31.91 | $54.30 | 133,800 | — | — |
| 2017-08-25 | $31.95 | $54.37 | 182,100 | — | — |
| 2017-08-24 | $31.62 | $53.81 | 195,100 | — | — |
| 2017-08-23 | $31.50 | $53.61 | 173,900 | — | — |
| 2017-08-22 | $31.28 | $53.23 | 182,300 | — | — |
| 2017-08-21 | $31.10 | $52.93 | 102,400 | — | — |
| 2017-08-18 | $31.22 | $53.13 | 183,100 | — | — |
| 2017-08-17 | $31.24 | $53.16 | 220,400 | — | — |
| 2017-08-16 | $31.94 | $54.36 | 287,500 | — | — |
| 2017-08-15 | $31.80 | $54.12 | 247,400 | — | — |
| 2017-08-14 | $32.24 | $54.87 | 254,300 | — | — |
| 2017-08-11 | $31.13 | $52.98 | 358,900 | — | — |
| 2017-08-10 | $31.86 | $54.22 | 483,600 | — | — |
| 2017-08-09 | $32.08 | $54.59 | 276,400 | — | — |
| 2017-08-08 | $32.41 | $55.15 | 245,500 | — | — |
| 2017-08-07 | $31.87 | $54.24 | 303,600 | — | — |
| 2017-08-04 | $31.76 | $54.05 | 171,100 | — | — |
| 2017-08-03 | $31.08 | $52.89 | 140,500 | — | — |
| 2017-08-02 | $31.29 | $53.25 | 141,900 | — | — |
| 2017-08-01 | $31.21 | $52.77 | 101,500 | — | — |
| 2017-07-31 | $30.89 | $52.23 | 162,600 | — | — |
| 2017-07-28 | $30.80 | $52.08 | 91,400 | — | — |
| 2017-07-27 | $30.97 | $52.37 | 134,000 | — | — |
| 2017-07-26 | $30.76 | $52.01 | 233,900 | — | — |
| 2017-07-25 | $31.62 | $53.47 | 185,000 | — | — |
| 2017-07-24 | $31.26 | $52.86 | 150,300 | — | — |
| 2017-07-21 | $30.86 | $52.18 | 275,700 | — | — |
| 2017-07-20 | $31.57 | $53.38 | 265,000 | — | — |
| 2017-07-19 | $31.91 | $53.96 | 504,200 | — | — |
| 2017-07-18 | $33.62 | $56.85 | 224,000 | — | — |
| 2017-07-17 | $33.45 | $56.56 | 243,500 | — | — |
| 2017-07-14 | $33.65 | $56.90 | 96,900 | — | — |
| 2017-07-13 | $33.98 | $57.46 | 165,000 | — | — |
| 2017-07-12 | $34.22 | $57.86 | 80,400 | — | — |
| 2017-07-11 | $34.03 | $57.54 | 122,100 | — | — |
| 2017-07-10 | $34.17 | $57.78 | 122,400 | — | — |
| 2017-07-07 | $34.55 | $58.42 | 151,500 | — | — |
| 2017-07-06 | $34.45 | $58.25 | 163,700 | — | — |
| 2017-07-05 | $34.58 | $58.47 | 131,600 | — | — |
| 2017-07-03 | $34.88 | $58.98 | 87,600 | — | — |
| 2017-06-30 | $33.90 | $57.32 | 114,300 | — | — |
| 2017-06-29 | $34.21 | $57.85 | 122,800 | — | — |
| 2017-06-28 | $33.84 | $57.22 | 102,900 | — | — |
| 2017-06-27 | $33.19 | $56.12 | 128,300 | — | — |
| 2017-06-26 | $32.96 | $55.73 | 119,000 | — | — |
| 2017-06-23 | $32.81 | $55.48 | 249,300 | — | — |
| 2017-06-22 | $33.15 | $56.05 | 126,300 | — | — |
| 2017-06-21 | $33.32 | $56.34 | 125,300 | — | — |
| 2017-06-20 | $34.17 | $57.78 | 126,000 | — | — |
| 2017-06-19 | $34.65 | $58.59 | 133,200 | — | — |
| 2017-06-16 | $34.93 | $59.06 | 246,000 | — | — |
| 2017-06-15 | $35.56 | $60.13 | 127,500 | — | — |
| 2017-06-14 | $35.39 | $59.84 | 258,800 | — | — |
| 2017-06-13 | $35.60 | $60.20 | 246,200 | — | — |
| 2017-06-12 | $35.91 | $60.72 | 247,700 | — | — |
| 2017-06-09 | $36.08 | $61.01 | 270,600 | — | — |
| 2017-06-08 | $34.60 | $58.50 | 352,500 | — | — |
| 2017-06-07 | $33.89 | $57.30 | 213,500 | — | — |
| 2017-06-06 | $33.42 | $56.51 | 143,800 | — | — |
| 2017-06-05 | $33.99 | $57.47 | 293,700 | — | — |
| 2017-06-02 | $34.18 | $57.79 | 228,100 | — | — |
| 2017-06-01 | $34.22 | $57.86 | 182,400 | — | — |
| 2017-05-31 | $33.60 | $56.81 | 207,100 | — | — |
| 2017-05-30 | $33.55 | $56.73 | 211,100 | — | — |
| 2017-05-26 | $33.88 | $57.29 | 188,900 | — | — |
| 2017-05-25 | $33.92 | $57.35 | 276,000 | — | — |
| 2017-05-24 | $34.08 | $57.63 | 628,800 | — | — |
| 2017-05-23 | $32.86 | $55.56 | 589,800 | — | — |
| 2017-05-22 | $31.36 | $53.03 | 859,500 | — | — |
| 2017-05-19 | $31.72 | $53.63 | 162,000 | — | — |
| 2017-05-18 | $31.54 | $53.33 | 106,200 | — | — |
| 2017-05-17 | $31.67 | $53.55 | 135,900 | — | — |
| 2017-05-16 | $32.98 | $55.77 | 85,400 | — | — |
| 2017-05-15 | $32.94 | $55.70 | 77,700 | — | — |
| 2017-05-12 | $32.49 | $54.94 | 145,500 | — | — |
| 2017-05-11 | $32.84 | $55.53 | 107,500 | — | — |
| 2017-05-10 | $33.60 | $56.81 | 151,500 | — | — |
| 2017-05-09 | $34.24 | $57.56 | 117,300 | — | — |
| 2017-05-08 | $34.45 | $57.91 | 79,700 | — | — |
| 2017-05-05 | $34.25 | $57.57 | 69,400 | — | — |
| 2017-05-04 | $34.32 | $57.69 | 80,700 | — | — |
| 2017-05-03 | $34.26 | $57.59 | 115,000 | — | — |
| 2017-05-02 | $34.10 | $57.32 | 124,300 | — | — |
| 2017-05-01 | $34.52 | $58.03 | 112,900 | — | — |
| 2017-04-28 | $34.24 | $57.56 | 118,800 | — | — |
| 2017-04-27 | $35.44 | $59.57 | 76,100 | — | — |
| 2017-04-26 | $36.15 | $60.77 | 133,000 | — | — |
| 2017-04-25 | $35.74 | $60.08 | 94,100 | — | — |
| 2017-04-24 | $35.72 | $60.05 | 170,900 | — | — |
| 2017-04-21 | $34.41 | $57.84 | 152,900 | — | — |
| 2017-04-20 | $34.60 | $58.16 | 121,200 | — | — |
| 2017-04-19 | $34.23 | $57.54 | 125,900 | — | — |
| 2017-04-18 | $34.45 | $57.91 | 157,300 | — | — |
| 2017-04-17 | $34.28 | $57.62 | 103,300 | — | — |
| 2017-04-13 | $33.56 | $56.41 | 84,500 | — | — |
| 2017-04-12 | $34.49 | $57.98 | 60,600 | — | — |
| 2017-04-11 | $35.12 | $59.04 | 58,700 | — | — |
| 2017-04-10 | $34.68 | $58.30 | 78,100 | — | — |
| 2017-04-07 | $35.15 | $59.09 | 226,200 | — | — |
| 2017-04-06 | $35.11 | $59.02 | 152,600 | — | — |
| 2017-04-05 | $34.55 | $58.08 | 183,900 | — | — |
| 2017-04-04 | $34.98 | $58.80 | 89,200 | — | — |
| 2017-04-03 | $34.96 | $58.77 | 111,800 | — | — |
| 2017-03-31 | $35.18 | $59.14 | 189,300 | — | — |
| 2017-03-30 | $35.46 | $59.61 | 125,800 | — | — |
| 2017-03-29 | $34.30 | $57.66 | 61,900 | — | — |
| 2017-03-28 | $34.46 | $57.93 | 65,100 | — | — |
| 2017-03-27 | $33.99 | $57.14 | 51,300 | — | — |
| 2017-03-24 | $34.31 | $57.68 | 85,800 | — | — |
| 2017-03-23 | $34.17 | $57.44 | 79,800 | — | — |
| 2017-03-22 | $33.58 | $56.45 | 120,700 | — | — |
| 2017-03-21 | $33.74 | $56.72 | 123,400 | — | — |
| 2017-03-20 | $35.95 | $60.43 | 83,100 | — | — |
| 2017-03-17 | $36.10 | $60.68 | 233,200 | — | — |
| 2017-03-16 | $36.12 | $60.72 | 81,900 | — | — |
| 2017-03-15 | $35.67 | $59.96 | 70,700 | — | — |
| 2017-03-14 | $35.86 | $60.28 | 52,900 | — | — |
| 2017-03-13 | $35.84 | $60.25 | 76,600 | — | — |
| 2017-03-10 | $35.85 | $60.26 | 98,300 | — | — |
| 2017-03-09 | $35.95 | $60.43 | 66,200 | — | — |
| 2017-03-08 | $36.06 | $60.62 | 61,500 | — | — |
| 2017-03-07 | $36.58 | $61.49 | 46,800 | — | — |
| 2017-03-06 | $36.73 | $61.74 | 51,500 | — | — |
| 2017-03-03 | $36.88 | $62.00 | 89,700 | — | — |
| 2017-03-02 | $36.59 | $61.51 | 103,600 | — | — |
| 2017-03-01 | $37.45 | $62.95 | 97,300 | — | — |
| 2017-02-28 | $36.26 | $60.95 | 101,500 | — | — |
| 2017-02-27 | $36.94 | $62.10 | 64,900 | — | — |
| 2017-02-24 | $36.97 | $62.15 | 101,800 | — | — |
| 2017-02-23 | $37.25 | $62.62 | 63,500 | — | — |
| 2017-02-22 | $37.21 | $62.55 | 57,300 | — | — |
| 2017-02-21 | $37.25 | $62.62 | 89,300 | — | — |
| 2017-02-17 | $37.18 | $62.50 | 100,000 | — | — |
| 2017-02-16 | $37.05 | $62.28 | 56,900 | — | — |
| 2017-02-15 | $36.93 | $62.08 | 67,600 | — | — |
| 2017-02-14 | $36.95 | $62.11 | 107,000 | — | — |
| 2017-02-13 | $36.50 | $61.36 | 97,000 | — | — |
| 2017-02-10 | $36.18 | $60.82 | 67,500 | — | — |
| 2017-02-09 | $35.93 | $60.40 | 129,700 | — | — |
| 2017-02-08 | $35.45 | $59.59 | 75,600 | — | — |
| 2017-02-07 | $36.22 | $60.55 | 68,500 | — | — |
| 2017-02-06 | $36.40 | $60.85 | 131,300 | — | — |
| 2017-02-03 | $36.72 | $61.39 | 111,800 | — | — |
| 2017-02-02 | $36.16 | $60.45 | 97,200 | — | — |
| 2017-02-01 | $36.62 | $61.22 | 93,500 | — | — |
| 2017-01-31 | $36.76 | $61.45 | 92,000 | — | — |
| 2017-01-30 | $36.63 | $61.24 | 98,500 | — | — |
| 2017-01-27 | $37.36 | $62.46 | 97,700 | — | — |
| 2017-01-26 | $37.74 | $63.09 | 138,000 | — | — |
| 2017-01-25 | $37.66 | $62.96 | 292,000 | — | — |
| 2017-01-24 | $35.52 | $59.38 | 233,900 | — | — |
| 2017-01-23 | $33.77 | $56.45 | 78,600 | — | — |
| 2017-01-20 | $33.90 | $56.67 | 149,200 | — | — |
| 2017-01-19 | $33.52 | $56.04 | 61,800 | — | — |
| 2017-01-18 | $33.93 | $56.72 | 83,500 | — | — |
| 2017-01-17 | $33.60 | $56.17 | 97,800 | — | — |
| 2017-01-13 | $34.83 | $58.23 | 98,100 | — | — |
| 2017-01-12 | $34.44 | $57.57 | 117,500 | — | — |
| 2017-01-11 | $35.37 | $59.13 | 112,900 | — | — |
| 2017-01-10 | $35.31 | $59.03 | 121,100 | — | — |
| 2017-01-09 | $34.77 | $58.13 | 117,600 | — | — |
| 2017-01-06 | $35.49 | $59.33 | 58,600 | — | — |
| 2017-01-05 | $35.58 | $59.48 | 147,000 | — | — |
| 2017-01-04 | $36.01 | $60.20 | 173,900 | — | — |
| 2017-01-03 | $35.54 | $59.41 | 227,500 | — | — |