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
- 1973-05-03 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 | $40.17 | $86.11 | 58,749 | — | — |
| 2017-12-28 | $40.72 | $87.28 | 48,706 | — | — |
| 2017-12-27 | $40.29 | $86.37 | 17,574 | — | — |
| 2017-12-26 | $39.99 | $85.73 | 22,094 | — | — |
| 2017-12-22 | $39.93 | $85.59 | 32,806 | — | — |
| 2017-12-21 | $39.19 | $84.01 | 49,208 | — | — |
| 2017-12-20 | $39.87 | $85.47 | 32,973 | — | — |
| 2017-12-19 | $39.96 | $85.65 | 42,513 | — | — |
| 2017-12-18 | $39.84 | $85.41 | 50,380 | — | — |
| 2017-12-15 | $39.68 | $85.06 | 105,948 | — | — |
| 2017-12-14 | $39.27 | $84.18 | 38,162 | — | — |
| 2017-12-13 | $38.91 | $83.41 | 50,882 | — | — |
| 2017-12-12 | $38.19 | $81.86 | 90,048 | — | — |
| 2017-12-11 | $39.04 | $83.68 | 48,204 | — | — |
| 2017-12-08 | $39.40 | $84.45 | 18,244 | — | — |
| 2017-12-07 | $39.48 | $84.63 | 40,672 | — | — |
| 2017-12-06 | $39.10 | $83.81 | 189,971 | — | — |
| 2017-12-05 | $37.22 | $79.52 | 18,579 | — | — |
| 2017-12-04 | $37.38 | $79.88 | 45,861 | — | — |
| 2017-12-01 | $36.49 | $77.96 | 34,981 | — | — |
| 2017-11-30 | $36.03 | $76.99 | 44,020 | — | — |
| 2017-11-29 | $35.75 | $76.39 | 39,668 | — | — |
| 2017-11-28 | $35.85 | $76.60 | 48,037 | — | — |
| 2017-11-27 | $35.72 | $76.31 | 17,742 | — | — |
| 2017-11-24 | $35.36 | $75.56 | 20,252 | — | — |
| 2017-11-22 | $35.11 | $75.02 | 35,316 | — | — |
| 2017-11-21 | $35.31 | $75.45 | 32,806 | — | — |
| 2017-11-20 | $35.44 | $75.71 | 25,441 | — | — |
| 2017-11-17 | $34.96 | $74.69 | 24,939 | — | — |
| 2017-11-16 | $34.99 | $74.76 | 16,403 | — | — |
| 2017-11-15 | $34.49 | $73.68 | 25,608 | — | — |
| 2017-11-14 | $35.41 | $75.66 | 19,750 | — | — |
| 2017-11-13 | $35.12 | $75.04 | 34,145 | — | — |
| 2017-11-10 | $34.47 | $73.65 | 22,763 | — | — |
| 2017-11-09 | $34.00 | $72.64 | 19,416 | — | — |
| 2017-11-08 | $33.75 | $72.11 | 36,990 | — | — |
| 2017-11-07 | $33.34 | $71.25 | 28,286 | — | — |
| 2017-11-06 | $33.06 | $70.65 | 23,265 | — | — |
| 2017-11-03 | $33.39 | $71.35 | 9,206 | — | — |
| 2017-11-02 | $33.60 | $71.80 | 15,064 | — | — |
| 2017-11-01 | $33.56 | $71.71 | 30,462 | — | — |
| 2017-10-31 | $34.25 | $73.19 | 35,818 | — | — |
| 2017-10-30 | $33.36 | $71.27 | 57,744 | — | — |
| 2017-10-27 | $33.45 | $71.48 | 27,784 | — | — |
| 2017-10-26 | $33.89 | $72.41 | 33,642 | — | — |
| 2017-10-25 | $33.51 | $71.60 | 19,248 | — | — |
| 2017-10-24 | $33.79 | $72.20 | 17,909 | — | — |
| 2017-10-23 | $34.16 | $72.98 | 19,416 | — | — |
| 2017-10-20 | $33.75 | $72.11 | 88,541 | — | — |
| 2017-10-19 | $33.72 | $72.05 | 29,123 | — | — |
| 2017-10-18 | $33.80 | $72.22 | 16,570 | — | — |
| 2017-10-17 | $34.09 | $72.84 | 16,905 | — | — |
| 2017-10-16 | $33.57 | $71.72 | 29,458 | — | — |
| 2017-10-13 | $33.52 | $71.62 | 20,085 | — | — |
| 2017-10-12 | $33.51 | $71.60 | 20,085 | — | — |
| 2017-10-11 | $33.61 | $71.81 | 19,416 | — | — |
| 2017-10-10 | $33.24 | $71.03 | 13,557 | — | — |
| 2017-10-09 | $33.09 | $70.70 | 13,892 | — | — |
| 2017-10-06 | $33.12 | $70.77 | 22,596 | — | — |
| 2017-10-05 | $33.21 | $70.95 | 22,596 | — | — |
| 2017-10-04 | $32.93 | $70.35 | 35,986 | — | — |
| 2017-10-03 | $32.98 | $70.47 | 62,096 | — | — |
| 2017-10-02 | $33.00 | $70.52 | 44,522 | — | — |
| 2017-09-29 | $33.27 | $71.09 | 40,337 | — | — |
| 2017-09-28 | $33.31 | $71.18 | 18,913 | — | — |
| 2017-09-27 | $32.99 | $70.49 | 17,240 | — | — |
| 2017-09-26 | $33.13 | $70.79 | 31,801 | — | — |
| 2017-09-25 | $33.28 | $71.12 | 30,964 | — | — |
| 2017-09-22 | $33.36 | $71.27 | 17,240 | — | — |
| 2017-09-21 | $33.19 | $70.91 | 36,320 | — | — |
| 2017-09-20 | $33.40 | $71.37 | 35,484 | — | — |
| 2017-09-19 | $33.17 | $70.86 | 96,743 | — | — |
| 2017-09-18 | $33.45 | $71.48 | 44,689 | — | — |
| 2017-09-15 | $33.16 | $70.85 | 205,202 | — | — |
| 2017-09-14 | $33.77 | $72.15 | 32,806 | — | — |
| 2017-09-13 | $33.80 | $72.23 | 30,964 | — | — |
| 2017-09-12 | $33.95 | $72.55 | 94,902 | — | — |
| 2017-09-11 | $34.24 | $73.16 | 66,950 | — | — |
| 2017-09-08 | $33.92 | $72.47 | 84,022 | — | — |
| 2017-09-07 | $33.52 | $71.63 | 51,217 | — | — |
| 2017-09-06 | $33.57 | $71.73 | 36,990 | — | — |
| 2017-09-05 | $33.22 | $70.74 | 53,225 | — | — |
| 2017-09-01 | $33.22 | $70.74 | 77,160 | — | — |
| 2017-08-31 | $33.23 | $70.77 | 68,791 | — | — |
| 2017-08-30 | $33.15 | $70.59 | 112,978 | — | — |
| 2017-08-29 | $32.01 | $68.16 | 70,298 | — | — |
| 2017-08-28 | $31.42 | $66.91 | 35,484 | — | — |
| 2017-08-25 | $31.70 | $67.51 | 22,261 | — | — |
| 2017-08-24 | $31.55 | $67.19 | 33,977 | — | — |
| 2017-08-23 | $32.13 | $68.43 | 46,363 | — | — |
| 2017-08-22 | $32.36 | $68.92 | 37,157 | — | — |
| 2017-08-21 | $32.11 | $68.39 | 49,376 | — | — |
| 2017-08-18 | $31.95 | $68.05 | 51,384 | — | — |
| 2017-08-17 | $31.98 | $68.11 | 42,513 | — | — |
| 2017-08-16 | $31.46 | $67.00 | 36,153 | — | — |
| 2017-08-15 | $31.03 | $66.09 | 39,166 | — | — |
| 2017-08-14 | $31.18 | $66.39 | 42,848 | — | — |
| 2017-08-11 | $30.51 | $64.97 | 24,437 | — | — |
| 2017-08-10 | $30.37 | $64.68 | 53,225 | — | — |
| 2017-08-09 | $30.54 | $65.03 | 104,777 | — | — |
| 2017-08-08 | $30.73 | $65.44 | 20,922 | — | — |
| 2017-08-07 | $30.74 | $65.46 | 23,433 | — | — |
| 2017-08-04 | $30.37 | $64.68 | 23,265 | — | — |
| 2017-08-03 | $30.50 | $64.96 | 72,976 | — | — |
| 2017-08-02 | $30.77 | $65.53 | 78,499 | — | — |
| 2017-08-01 | $30.91 | $65.82 | 126,703 | — | — |
| 2017-07-31 | $30.79 | $65.58 | 94,734 | — | — |
| 2017-07-28 | $30.88 | $65.76 | 36,655 | — | — |
| 2017-07-27 | $31.22 | $66.49 | 54,397 | — | — |
| 2017-07-26 | $30.18 | $64.27 | 17,742 | — | — |
| 2017-07-25 | $30.07 | $64.04 | 35,986 | — | — |
| 2017-07-24 | $29.80 | $63.47 | 75,654 | — | — |
| 2017-07-21 | $29.62 | $63.08 | 55,736 | — | — |
| 2017-07-20 | $29.70 | $63.25 | 49,710 | — | — |
| 2017-07-19 | $29.68 | $63.20 | 65,611 | — | — |
| 2017-07-18 | $29.51 | $62.84 | 51,886 | — | — |
| 2017-07-17 | $29.32 | $62.44 | 73,143 | — | — |
| 2017-07-14 | $29.13 | $62.03 | 76,323 | — | — |
| 2017-07-13 | $28.94 | $61.63 | 50,045 | — | — |
| 2017-07-12 | $29.09 | $61.95 | 38,496 | — | — |
| 2017-07-11 | $28.94 | $61.63 | 52,891 | — | — |
| 2017-07-10 | $28.88 | $61.49 | 61,929 | — | — |
| 2017-07-07 | $29.05 | $61.86 | 59,753 | — | — |
| 2017-07-06 | $29.22 | $62.23 | 52,723 | — | — |
| 2017-07-05 | $29.41 | $62.63 | 38,162 | — | — |
| 2017-07-03 | $29.48 | $62.79 | 36,320 | — | — |
| 2017-06-30 | $29.45 | $62.73 | 56,573 | — | — |
| 2017-06-29 | $29.70 | $63.25 | 44,689 | — | — |
| 2017-06-28 | $29.98 | $63.85 | 65,611 | — | — |
| 2017-06-27 | $29.62 | $63.07 | 62,766 | — | — |
| 2017-06-26 | $29.72 | $63.30 | 56,405 | — | — |
| 2017-06-23 | $30.13 | $64.17 | 408,395 | — | — |
| 2017-06-22 | $29.50 | $62.83 | 32,638 | — | — |
| 2017-06-21 | $29.72 | $63.30 | 84,692 | — | — |
| 2017-06-20 | $30.18 | $64.27 | 29,458 | — | — |
| 2017-06-19 | $30.27 | $64.47 | 23,767 | — | — |
| 2017-06-16 | $30.27 | $64.46 | 71,971 | — | — |
| 2017-06-15 | $30.57 | $65.10 | 36,153 | — | — |
| 2017-06-14 | $30.23 | $64.38 | 57,577 | — | — |
| 2017-06-13 | $30.18 | $64.27 | 34,981 | — | — |
| 2017-06-12 | $30.14 | $64.19 | 50,547 | — | — |
| 2017-06-09 | $30.18 | $64.28 | 45,191 | — | — |
| 2017-06-08 | $30.28 | $64.48 | 26,613 | — | — |
| 2017-06-07 | $31.26 | $66.57 | 138,754 | — | — |
| 2017-06-06 | $32.11 | $68.38 | 28,789 | — | — |
| 2017-06-05 | $31.95 | $68.03 | 17,574 | — | — |
| 2017-06-02 | $32.24 | $68.67 | 20,420 | — | — |
| 2017-06-01 | $32.33 | $68.85 | 39,835 | — | — |
| 2017-05-31 | $31.69 | $67.25 | 69,126 | — | — |
| 2017-05-30 | $31.28 | $66.39 | 33,977 | — | — |
| 2017-05-26 | $31.36 | $66.56 | 18,411 | — | — |
| 2017-05-25 | $31.49 | $66.82 | 55,401 | — | — |
| 2017-05-24 | $32.91 | $69.84 | 59,251 | — | — |
| 2017-05-23 | $32.45 | $68.86 | 213,738 | — | — |
| 2017-05-22 | $34.35 | $72.91 | 55,066 | — | — |
| 2017-05-19 | $32.04 | $68.00 | 27,952 | — | — |
| 2017-05-18 | $31.96 | $67.84 | 42,513 | — | — |
| 2017-05-17 | $31.90 | $67.71 | 49,543 | — | — |
| 2017-05-16 | $30.69 | $65.12 | 44,689 | — | — |
| 2017-05-15 | $30.14 | $63.97 | 29,458 | — | — |
| 2017-05-12 | $29.84 | $63.34 | 20,420 | — | — |
| 2017-05-11 | $30.05 | $63.78 | 28,621 | — | — |
| 2017-05-10 | $29.88 | $63.41 | 23,935 | — | — |
| 2017-05-09 | $29.87 | $63.40 | 18,244 | — | — |
| 2017-05-08 | $29.81 | $63.27 | 42,011 | — | — |
| 2017-05-05 | $29.57 | $62.77 | 21,257 | — | — |
| 2017-05-04 | $29.20 | $61.98 | 34,145 | — | — |
| 2017-05-03 | $28.53 | $60.55 | 39,668 | — | — |
| 2017-05-02 | $28.71 | $60.93 | 20,922 | — | — |
| 2017-05-01 | $28.58 | $60.65 | 18,077 | — | — |
| 2017-04-28 | $28.71 | $60.94 | 62,096 | — | — |
| 2017-04-27 | $28.41 | $60.29 | 17,407 | — | — |
| 2017-04-26 | $28.18 | $59.81 | 14,060 | — | — |
| 2017-04-25 | $28.65 | $60.80 | 29,625 | — | — |
| 2017-04-24 | $28.43 | $60.33 | 21,424 | — | — |
| 2017-04-21 | $28.04 | $59.52 | 84,190 | — | — |
| 2017-04-20 | $27.93 | $59.28 | 15,064 | — | — |
| 2017-04-19 | $28.00 | $59.43 | 13,725 | — | — |
| 2017-04-18 | $28.15 | $59.75 | 27,784 | — | — |
| 2017-04-17 | $27.96 | $59.34 | 44,522 | — | — |
| 2017-04-13 | $27.70 | $58.78 | 9,540 | — | — |
| 2017-04-12 | $28.00 | $59.42 | 15,901 | — | — |
| 2017-04-11 | $27.88 | $59.18 | 12,386 | — | — |
| 2017-04-10 | $28.08 | $59.60 | 30,630 | — | — |
| 2017-04-07 | $27.87 | $59.14 | 27,952 | — | — |
| 2017-04-06 | $27.84 | $59.09 | 12,218 | — | — |
| 2017-04-05 | $27.84 | $59.09 | 71,469 | — | — |
| 2017-04-04 | $28.17 | $59.79 | 58,414 | — | — |
| 2017-04-03 | $28.12 | $59.68 | 76,323 | — | — |
| 2017-03-31 | $28.12 | $59.68 | 34,312 | — | — |
| 2017-03-30 | $28.01 | $59.46 | 55,736 | — | — |
| 2017-03-29 | $28.35 | $60.17 | 27,617 | — | — |
| 2017-03-28 | $28.31 | $60.09 | 49,376 | — | — |
| 2017-03-27 | $28.37 | $60.20 | 71,302 | — | — |
| 2017-03-24 | $28.41 | $60.29 | 48,874 | — | — |
| 2017-03-23 | $28.71 | $60.93 | 91,722 | — | — |
| 2017-03-22 | $28.79 | $61.10 | 51,552 | — | — |
| 2017-03-21 | $28.55 | $60.60 | 32,136 | — | — |
| 2017-03-20 | $28.45 | $60.38 | 15,566 | — | — |
| 2017-03-17 | $28.53 | $60.56 | 31,801 | — | — |
| 2017-03-16 | $28.25 | $59.95 | 27,617 | — | — |
| 2017-03-15 | $28.45 | $60.37 | 24,437 | — | — |
| 2017-03-14 | $28.24 | $59.94 | 36,320 | — | — |
| 2017-03-13 | $28.31 | $60.09 | 28,956 | — | — |
| 2017-03-10 | $28.30 | $60.06 | 66,783 | — | — |
| 2017-03-09 | $28.29 | $60.04 | 19,750 | — | — |
| 2017-03-08 | $28.54 | $60.57 | 23,265 | — | — |
| 2017-03-07 | $28.80 | $61.12 | 83,018 | — | — |
| 2017-03-06 | $29.40 | $62.40 | 24,102 | — | — |
| 2017-03-03 | $29.87 | $63.40 | 27,282 | — | — |
| 2017-03-02 | $29.78 | $63.20 | 40,840 | — | — |
| 2017-03-01 | $29.87 | $63.17 | 46,028 | — | — |
| 2017-02-28 | $29.78 | $62.98 | 60,925 | — | — |
| 2017-02-27 | $29.75 | $62.90 | 21,926 | — | — |
| 2017-02-24 | $29.81 | $63.04 | 29,625 | — | — |
| 2017-02-23 | $29.90 | $63.23 | 24,437 | — | — |
| 2017-02-22 | $29.69 | $62.78 | 36,990 | — | — |
| 2017-02-21 | $29.44 | $62.25 | 32,973 | — | — |
| 2017-02-17 | $29.34 | $62.03 | 32,136 | — | — |
| 2017-02-16 | $29.25 | $61.84 | 28,956 | — | — |
| 2017-02-15 | $28.94 | $61.18 | 31,132 | — | — |
| 2017-02-14 | $28.80 | $60.89 | 43,183 | — | — |
| 2017-02-13 | $28.65 | $60.58 | 18,579 | — | — |
| 2017-02-10 | $28.74 | $60.77 | 44,354 | — | — |
| 2017-02-09 | $28.36 | $59.97 | 37,659 | — | — |
| 2017-02-08 | $28.01 | $59.23 | 45,191 | — | — |
| 2017-02-07 | $27.87 | $58.94 | 24,269 | — | — |
| 2017-02-06 | $27.76 | $58.70 | 28,454 | — | — |
| 2017-02-03 | $28.07 | $59.35 | 24,772 | — | — |
| 2017-02-02 | $27.79 | $58.76 | 37,325 | — | — |
| 2017-02-01 | $27.70 | $58.58 | 47,367 | — | — |
| 2017-01-31 | $27.95 | $59.10 | 21,257 | — | — |
| 2017-01-30 | $27.94 | $59.07 | 22,261 | — | — |
| 2017-01-27 | $28.00 | $59.20 | 11,382 | — | — |
| 2017-01-26 | $28.06 | $59.33 | 22,094 | — | — |
| 2017-01-25 | $28.22 | $59.68 | 32,471 | — | — |
| 2017-01-24 | $28.15 | $59.53 | 27,450 | — | — |
| 2017-01-23 | $27.91 | $59.01 | 22,930 | — | — |
| 2017-01-20 | $27.53 | $58.22 | 62,598 | — | — |
| 2017-01-19 | $27.27 | $57.66 | 23,767 | — | — |
| 2017-01-18 | $27.51 | $58.16 | 22,763 | — | — |
| 2017-01-17 | $27.45 | $58.04 | 95,906 | — | — |
| 2017-01-13 | $27.27 | $57.66 | 80,842 | — | — |
| 2017-01-12 | $27.26 | $57.63 | 68,624 | — | — |
| 2017-01-11 | $27.39 | $57.92 | 36,990 | — | — |
| 2017-01-10 | $27.55 | $58.25 | 60,088 | — | — |
| 2017-01-09 | $27.66 | $58.49 | 29,960 | — | — |
| 2017-01-06 | $27.79 | $58.76 | 47,702 | — | — |
| 2017-01-05 | $27.97 | $59.14 | 33,475 | — | — |
| 2017-01-04 | $28.03 | $59.28 | 25,943 | — | — |
| 2017-01-03 | $27.76 | $58.71 | 51,049 | — | — |