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
- 1986-10-31 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 | $37.90 | $66.40 | 132,200 | — | — |
| 2017-12-28 | $38.15 | $66.84 | 76,700 | — | — |
| 2017-12-27 | $38.05 | $66.67 | 466,500 | — | — |
| 2017-12-26 | $37.95 | $66.49 | 63,900 | — | — |
| 2017-12-22 | $38.10 | $66.75 | 84,600 | — | — |
| 2017-12-21 | $38.40 | $67.28 | 83,000 | — | — |
| 2017-12-20 | $38.50 | $67.46 | 82,700 | — | — |
| 2017-12-19 | $38.60 | $67.63 | 115,400 | — | — |
| 2017-12-18 | $39.05 | $68.42 | 122,200 | — | — |
| 2017-12-15 | $39.35 | $68.94 | 478,600 | — | — |
| 2017-12-14 | $38.80 | $67.98 | 173,000 | — | — |
| 2017-12-13 | $39.30 | $68.86 | 129,300 | — | — |
| 2017-12-12 | $38.90 | $68.16 | 177,600 | — | — |
| 2017-12-11 | $39.25 | $68.77 | 328,700 | — | — |
| 2017-12-08 | $39.10 | $68.51 | 204,300 | — | — |
| 2017-12-07 | $39.10 | $68.51 | 201,900 | — | — |
| 2017-12-06 | $38.70 | $67.81 | 90,100 | — | — |
| 2017-12-05 | $38.90 | $68.16 | 177,600 | — | — |
| 2017-12-04 | $39.00 | $68.33 | 374,100 | — | — |
| 2017-12-01 | $38.70 | $67.81 | 172,100 | — | — |
| 2017-11-30 | $39.10 | $68.51 | 335,400 | — | — |
| 2017-11-29 | $39.40 | $69.03 | 239,600 | — | — |
| 2017-11-28 | $39.45 | $69.12 | 332,100 | — | — |
| 2017-11-27 | $39.25 | $68.77 | 126,400 | — | — |
| 2017-11-24 | $38.95 | $68.24 | 61,200 | — | — |
| 2017-11-22 | $38.90 | $68.16 | 175,100 | — | — |
| 2017-11-21 | $39.20 | $68.68 | 221,700 | — | — |
| 2017-11-20 | $38.45 | $67.37 | 227,100 | — | — |
| 2017-11-17 | $38.75 | $67.89 | 275,400 | — | — |
| 2017-11-16 | $39.75 | $69.65 | 393,700 | — | — |
| 2017-11-15 | $37.95 | $66.49 | 564,800 | — | — |
| 2017-11-14 | $38.25 | $67.02 | 128,700 | — | — |
| 2017-11-13 | $38.00 | $66.58 | 123,200 | — | — |
| 2017-11-10 | $37.90 | $66.40 | 340,700 | — | — |
| 2017-11-09 | $37.60 | $65.88 | 142,700 | — | — |
| 2017-11-08 | $37.30 | $65.35 | 432,600 | — | — |
| 2017-11-07 | $36.60 | $64.13 | 111,400 | — | — |
| 2017-11-06 | $36.85 | $64.56 | 149,200 | — | — |
| 2017-11-03 | $37.30 | $65.35 | 80,600 | — | — |
| 2017-11-02 | $38.00 | $66.58 | 166,200 | — | — |
| 2017-11-01 | $37.75 | $66.14 | 138,500 | — | — |
| 2017-10-31 | $38.05 | $66.67 | 175,200 | — | — |
| 2017-10-30 | $37.45 | $65.62 | 76,800 | — | — |
| 2017-10-27 | $38.60 | $67.63 | 104,200 | — | — |
| 2017-10-26 | $38.40 | $67.28 | 80,300 | — | — |
| 2017-10-25 | $38.25 | $67.02 | 73,600 | — | — |
| 2017-10-24 | $38.20 | $66.93 | 100,700 | — | — |
| 2017-10-23 | $38.00 | $66.58 | 57,400 | — | — |
| 2017-10-20 | $38.40 | $67.28 | 154,500 | — | — |
| 2017-10-19 | $38.30 | $67.10 | 102,800 | — | — |
| 2017-10-18 | $38.40 | $67.28 | 141,400 | — | — |
| 2017-10-17 | $38.25 | $67.02 | 111,100 | — | — |
| 2017-10-16 | $38.55 | $67.54 | 115,100 | — | — |
| 2017-10-13 | $38.60 | $67.63 | 123,200 | — | — |
| 2017-10-12 | $38.55 | $67.54 | 110,800 | — | — |
| 2017-10-11 | $38.50 | $67.46 | 158,700 | — | — |
| 2017-10-10 | $38.55 | $67.54 | 142,300 | — | — |
| 2017-10-09 | $38.55 | $67.54 | 198,700 | — | — |
| 2017-10-06 | $38.50 | $67.46 | 192,000 | — | — |
| 2017-10-05 | $38.85 | $67.70 | 204,900 | — | — |
| 2017-10-04 | $38.90 | $67.79 | 294,600 | — | — |
| 2017-10-03 | $39.00 | $67.97 | 237,300 | — | — |
| 2017-10-02 | $39.10 | $68.14 | 297,300 | — | — |
| 2017-09-29 | $37.95 | $66.14 | 246,900 | — | — |
| 2017-09-28 | $38.05 | $66.31 | 203,600 | — | — |
| 2017-09-27 | $38.10 | $66.40 | 418,800 | — | — |
| 2017-09-26 | $37.70 | $65.70 | 295,400 | — | — |
| 2017-09-25 | $36.70 | $63.96 | 325,200 | — | — |
| 2017-09-22 | $36.80 | $64.13 | 309,400 | — | — |
| 2017-09-21 | $36.45 | $63.52 | 215,200 | — | — |
| 2017-09-20 | $36.55 | $63.70 | 181,600 | — | — |
| 2017-09-19 | $36.40 | $63.43 | 195,600 | — | — |
| 2017-09-18 | $36.70 | $63.96 | 321,900 | — | — |
| 2017-09-15 | $36.45 | $63.52 | 491,400 | — | — |
| 2017-09-14 | $36.30 | $63.26 | 185,500 | — | — |
| 2017-09-13 | $36.10 | $62.91 | 207,000 | — | — |
| 2017-09-12 | $36.40 | $63.43 | 205,900 | — | — |
| 2017-09-11 | $36.20 | $63.09 | 165,200 | — | — |
| 2017-09-08 | $35.90 | $62.56 | 352,400 | — | — |
| 2017-09-07 | $35.25 | $61.43 | 378,100 | — | — |
| 2017-09-06 | $33.15 | $57.77 | 330,600 | — | — |
| 2017-09-05 | $32.95 | $57.42 | 113,700 | — | — |
| 2017-09-01 | $33.60 | $58.55 | 170,900 | — | — |
| 2017-08-31 | $33.35 | $58.12 | 240,500 | — | — |
| 2017-08-30 | $32.95 | $57.42 | 154,400 | — | — |
| 2017-08-29 | $32.75 | $57.07 | 317,600 | — | — |
| 2017-08-28 | $33.00 | $57.51 | 131,800 | — | — |
| 2017-08-25 | $32.85 | $57.25 | 183,400 | — | — |
| 2017-08-24 | $32.95 | $57.42 | 125,400 | — | — |
| 2017-08-23 | $32.65 | $56.90 | 120,400 | — | — |
| 2017-08-22 | $32.75 | $57.07 | 126,800 | — | — |
| 2017-08-21 | $33.20 | $57.86 | 210,700 | — | — |
| 2017-08-18 | $32.70 | $56.99 | 695,700 | — | — |
| 2017-08-17 | $31.95 | $55.68 | 253,100 | — | — |
| 2017-08-16 | $32.50 | $56.64 | 212,400 | — | — |
| 2017-08-15 | $32.50 | $56.64 | 183,300 | — | — |
| 2017-08-14 | $33.00 | $57.51 | 201,400 | — | — |
| 2017-08-11 | $31.95 | $55.68 | 192,400 | — | — |
| 2017-08-10 | $32.20 | $56.12 | 159,100 | — | — |
| 2017-08-09 | $32.80 | $57.16 | 197,600 | — | — |
| 2017-08-08 | $32.65 | $56.90 | 185,300 | — | — |
| 2017-08-07 | $32.70 | $56.99 | 82,800 | — | — |
| 2017-08-04 | $33.20 | $57.86 | 193,400 | — | — |
| 2017-08-03 | $32.80 | $57.16 | 140,800 | — | — |
| 2017-08-02 | $32.80 | $57.16 | 173,800 | — | — |
| 2017-08-01 | $32.90 | $57.34 | 236,200 | — | — |
| 2017-07-31 | $33.20 | $57.86 | 239,800 | — | — |
| 2017-07-28 | $33.15 | $57.77 | 177,100 | — | — |
| 2017-07-27 | $33.40 | $58.21 | 119,400 | — | — |
| 2017-07-26 | $33.65 | $58.64 | 120,700 | — | — |
| 2017-07-25 | $33.50 | $58.38 | 310,600 | — | — |
| 2017-07-24 | $33.60 | $58.55 | 90,900 | — | — |
| 2017-07-21 | $33.75 | $58.82 | 251,800 | — | — |
| 2017-07-20 | $34.10 | $59.43 | 144,400 | — | — |
| 2017-07-19 | $33.75 | $58.82 | 238,100 | — | — |
| 2017-07-18 | $33.75 | $58.82 | 125,000 | — | — |
| 2017-07-17 | $33.65 | $58.64 | 163,600 | — | — |
| 2017-07-14 | $33.75 | $58.82 | 173,500 | — | — |
| 2017-07-13 | $33.40 | $58.21 | 204,400 | — | — |
| 2017-07-12 | $33.50 | $58.38 | 224,500 | — | — |
| 2017-07-11 | $33.50 | $58.38 | 248,500 | — | — |
| 2017-07-10 | $33.60 | $58.55 | 259,300 | — | — |
| 2017-07-07 | $33.55 | $58.47 | 218,900 | — | — |
| 2017-07-06 | $33.05 | $57.60 | 283,300 | — | — |
| 2017-07-05 | $33.35 | $57.76 | 245,700 | — | — |
| 2017-07-03 | $34.25 | $59.32 | 118,100 | — | — |
| 2017-06-30 | $33.90 | $58.71 | 220,800 | — | — |
| 2017-06-29 | $33.90 | $58.71 | 220,300 | — | — |
| 2017-06-28 | $34.05 | $58.97 | 512,800 | — | — |
| 2017-06-27 | $34.05 | $58.97 | 409,400 | — | — |
| 2017-06-26 | $34.40 | $59.58 | 289,700 | — | — |
| 2017-06-23 | $34.40 | $59.58 | 343,500 | — | — |
| 2017-06-22 | $34.45 | $59.67 | 211,100 | — | — |
| 2017-06-21 | $34.75 | $60.19 | 174,200 | — | — |
| 2017-06-20 | $35.00 | $60.62 | 264,600 | — | — |
| 2017-06-19 | $35.80 | $62.01 | 112,400 | — | — |
| 2017-06-16 | $35.95 | $62.27 | 572,700 | — | — |
| 2017-06-15 | $35.55 | $61.57 | 270,700 | — | — |
| 2017-06-14 | $35.65 | $61.75 | 255,900 | — | — |
| 2017-06-13 | $36.60 | $63.39 | 104,900 | — | — |
| 2017-06-12 | $36.55 | $63.30 | 207,100 | — | — |
| 2017-06-09 | $36.25 | $62.78 | 254,500 | — | — |
| 2017-06-08 | $36.55 | $63.30 | 157,900 | — | — |
| 2017-06-07 | $36.00 | $62.35 | 297,700 | — | — |
| 2017-06-06 | $35.60 | $61.66 | 276,900 | — | — |
| 2017-06-05 | $36.10 | $62.52 | 117,900 | — | — |
| 2017-06-02 | $36.60 | $63.39 | 164,500 | — | — |
| 2017-06-01 | $36.20 | $62.70 | 173,600 | — | — |
| 2017-05-31 | $35.90 | $62.18 | 204,200 | — | — |
| 2017-05-30 | $36.15 | $62.61 | 273,900 | — | — |
| 2017-05-26 | $37.25 | $64.52 | 258,700 | — | — |
| 2017-05-25 | $36.30 | $62.87 | 286,200 | — | — |
| 2017-05-24 | $37.35 | $64.69 | 128,700 | — | — |
| 2017-05-23 | $37.40 | $64.78 | 196,300 | — | — |
| 2017-05-22 | $37.30 | $64.60 | 107,600 | — | — |
| 2017-05-19 | $37.15 | $64.34 | 254,800 | — | — |
| 2017-05-18 | $37.15 | $64.34 | 243,700 | — | — |
| 2017-05-17 | $37.20 | $64.43 | 171,400 | — | — |
| 2017-05-16 | $38.35 | $66.42 | 168,200 | — | — |
| 2017-05-15 | $38.10 | $65.99 | 293,300 | — | — |
| 2017-05-12 | $38.15 | $66.08 | 175,900 | — | — |
| 2017-05-11 | $39.10 | $67.72 | 186,400 | — | — |
| 2017-05-10 | $39.35 | $68.15 | 179,200 | — | — |
| 2017-05-09 | $39.50 | $68.41 | 339,800 | — | — |
| 2017-05-08 | $39.60 | $68.59 | 140,700 | — | — |
| 2017-05-05 | $39.80 | $68.93 | 119,100 | — | — |
| 2017-05-04 | $39.75 | $68.85 | 87,500 | — | — |
| 2017-05-03 | $39.60 | $68.59 | 128,400 | — | — |
| 2017-05-02 | $39.55 | $68.50 | 136,900 | — | — |
| 2017-05-01 | $39.50 | $68.41 | 139,600 | — | — |
| 2017-04-28 | $38.95 | $67.46 | 139,500 | — | — |
| 2017-04-27 | $39.75 | $68.85 | 128,300 | — | — |
| 2017-04-26 | $39.25 | $67.98 | 296,100 | — | — |
| 2017-04-25 | $39.00 | $67.55 | 181,500 | — | — |
| 2017-04-24 | $39.00 | $67.55 | 145,100 | — | — |
| 2017-04-21 | $38.20 | $66.16 | 163,300 | — | — |
| 2017-04-20 | $38.75 | $67.11 | 179,800 | — | — |
| 2017-04-19 | $37.75 | $65.38 | 122,300 | — | — |
| 2017-04-18 | $37.55 | $65.04 | 129,500 | — | — |
| 2017-04-17 | $37.55 | $65.04 | 131,400 | — | — |
| 2017-04-13 | $37.15 | $64.34 | 109,600 | — | — |
| 2017-04-12 | $37.40 | $64.78 | 170,400 | — | — |
| 2017-04-11 | $38.55 | $66.77 | 176,600 | — | — |
| 2017-04-10 | $37.90 | $65.64 | 130,400 | — | — |
| 2017-04-07 | $37.90 | $65.64 | 366,500 | — | — |
| 2017-04-06 | $37.30 | $64.60 | 231,700 | — | — |
| 2017-04-05 | $37.35 | $64.69 | 191,200 | — | — |
| 2017-04-04 | $38.15 | $65.72 | 207,200 | — | — |
| 2017-04-03 | $37.95 | $65.38 | 238,500 | — | — |
| 2017-03-31 | $38.65 | $66.58 | 269,500 | — | — |
| 2017-03-30 | $38.35 | $66.07 | 225,800 | — | — |
| 2017-03-29 | $37.85 | $65.20 | 100,000 | — | — |
| 2017-03-28 | $37.90 | $65.29 | 208,400 | — | — |
| 2017-03-27 | $38.05 | $65.55 | 144,700 | — | — |
| 2017-03-24 | $38.30 | $65.98 | 174,200 | — | — |
| 2017-03-23 | $38.65 | $66.58 | 116,000 | — | — |
| 2017-03-22 | $38.35 | $66.07 | 134,600 | — | — |
| 2017-03-21 | $38.35 | $66.07 | 192,300 | — | — |
| 2017-03-20 | $39.10 | $67.36 | 161,100 | — | — |
| 2017-03-17 | $39.50 | $68.05 | 832,000 | — | — |
| 2017-03-16 | $39.10 | $67.36 | 205,800 | — | — |
| 2017-03-15 | $39.60 | $68.22 | 187,800 | — | — |
| 2017-03-14 | $38.85 | $66.93 | 155,100 | — | — |
| 2017-03-13 | $39.30 | $67.70 | 196,200 | — | — |
| 2017-03-10 | $39.45 | $67.96 | 182,300 | — | — |
| 2017-03-09 | $38.95 | $67.10 | 191,000 | — | — |
| 2017-03-08 | $38.90 | $67.01 | 149,400 | — | — |
| 2017-03-07 | $38.95 | $67.10 | 383,900 | — | — |
| 2017-03-06 | $38.80 | $66.84 | 204,000 | — | — |
| 2017-03-03 | $38.60 | $66.50 | 159,300 | — | — |
| 2017-03-02 | $39.00 | $67.18 | 129,500 | — | — |
| 2017-03-01 | $39.25 | $67.62 | 235,800 | — | — |
| 2017-02-28 | $38.25 | $65.89 | 243,900 | — | — |
| 2017-02-27 | $39.05 | $67.27 | 334,200 | — | — |
| 2017-02-24 | $39.20 | $67.53 | 169,100 | — | — |
| 2017-02-23 | $39.35 | $67.79 | 320,500 | — | — |
| 2017-02-22 | $39.50 | $68.05 | 189,100 | — | — |
| 2017-02-21 | $39.35 | $67.79 | 127,600 | — | — |
| 2017-02-17 | $39.50 | $68.05 | 200,500 | — | — |
| 2017-02-16 | $39.25 | $67.62 | 197,900 | — | — |
| 2017-02-15 | $39.00 | $67.18 | 272,500 | — | — |
| 2017-02-14 | $37.30 | $64.26 | 194,100 | — | — |
| 2017-02-13 | $37.75 | $65.03 | 127,900 | — | — |
| 2017-02-10 | $37.90 | $65.29 | 208,100 | — | — |
| 2017-02-09 | $36.80 | $63.39 | 215,800 | — | — |
| 2017-02-08 | $35.10 | $60.47 | 98,700 | — | — |
| 2017-02-07 | $35.50 | $61.16 | 122,400 | — | — |
| 2017-02-06 | $35.45 | $61.07 | 97,800 | — | — |
| 2017-02-03 | $36.00 | $62.02 | 165,200 | — | — |
| 2017-02-02 | $35.35 | $60.90 | 146,300 | — | — |
| 2017-02-01 | $36.00 | $62.02 | 226,800 | — | — |
| 2017-01-31 | $36.35 | $62.62 | 161,100 | — | — |
| 2017-01-30 | $35.90 | $61.84 | 130,300 | — | — |
| 2017-01-27 | $36.05 | $62.10 | 101,800 | — | — |
| 2017-01-26 | $36.25 | $62.45 | 118,300 | — | — |
| 2017-01-25 | $37.05 | $63.83 | 132,100 | — | — |
| 2017-01-24 | $37.20 | $64.08 | 185,000 | — | — |
| 2017-01-23 | $36.10 | $62.19 | 98,400 | — | — |
| 2017-01-20 | $36.15 | $62.28 | 164,400 | — | — |
| 2017-01-19 | $35.80 | $61.67 | 122,300 | — | — |
| 2017-01-18 | $36.25 | $62.45 | 104,000 | — | — |
| 2017-01-17 | $36.05 | $62.10 | 130,800 | — | — |
| 2017-01-13 | $36.10 | $62.19 | 183,700 | — | — |
| 2017-01-12 | $35.85 | $61.76 | 137,700 | — | — |
| 2017-01-11 | $36.40 | $62.71 | 134,500 | — | — |
| 2017-01-10 | $36.40 | $62.71 | 167,500 | — | — |
| 2017-01-09 | $35.60 | $61.33 | 156,000 | — | — |
| 2017-01-06 | $36.45 | $62.79 | 109,800 | — | — |
| 2017-01-05 | $36.65 | $62.78 | 162,400 | — | — |
| 2017-01-04 | $37.05 | $63.47 | 219,200 | — | — |
| 2017-01-03 | $37.10 | $63.55 | 204,800 | — | — |