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
- 1994-10-31 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 | $31.27 | $95.37 | 726,500 | — | — |
| 2017-12-28 | $31.24 | $95.28 | 608,400 | — | — |
| 2017-12-27 | $30.96 | $94.43 | 483,500 | — | — |
| 2017-12-26 | $31.07 | $94.76 | 589,600 | — | — |
| 2017-12-22 | $31.08 | $94.80 | 185,600 | — | — |
| 2017-12-21 | $30.97 | $94.46 | 620,500 | — | — |
| 2017-12-20 | $31.87 | $97.20 | 419,500 | — | — |
| 2017-12-19 | $32.06 | $97.78 | 1,005,300 | — | — |
| 2017-12-18 | $31.97 | $97.51 | 2,058,400 | — | — |
| 2017-12-15 | $28.99 | $88.42 | 818,900 | — | — |
| 2017-12-14 | $28.08 | $85.65 | 548,700 | — | — |
| 2017-12-13 | $28.13 | $85.80 | 600,600 | — | — |
| 2017-12-12 | $27.77 | $84.70 | 399,700 | — | — |
| 2017-12-11 | $27.84 | $84.91 | 663,300 | — | — |
| 2017-12-08 | $27.02 | $82.41 | 835,700 | — | — |
| 2017-12-07 | $26.77 | $81.65 | 394,800 | — | — |
| 2017-12-06 | $26.97 | $82.26 | 616,100 | — | — |
| 2017-12-05 | $26.65 | $81.28 | 678,200 | — | — |
| 2017-12-04 | $27.11 | $82.69 | 745,300 | — | — |
| 2017-12-01 | $27.45 | $83.72 | 548,200 | — | — |
| 2017-11-30 | $27.47 | $83.78 | 553,600 | — | — |
| 2017-11-29 | $28.03 | $85.49 | 433,400 | — | — |
| 2017-11-28 | $28.71 | $87.57 | 529,500 | — | — |
| 2017-11-27 | $28.73 | $87.63 | 349,600 | — | — |
| 2017-11-24 | $28.67 | $87.44 | 365,200 | — | — |
| 2017-11-22 | $28.81 | $87.87 | 420,700 | — | — |
| 2017-11-21 | $29.26 | $89.24 | 994,600 | — | — |
| 2017-11-20 | $28.67 | $87.44 | 1,666,300 | — | — |
| 2017-11-17 | $30.73 | $93.73 | 264,400 | — | — |
| 2017-11-16 | $30.35 | $92.57 | 344,000 | — | — |
| 2017-11-15 | $29.86 | $91.07 | 337,100 | — | — |
| 2017-11-14 | $29.93 | $91.29 | 303,900 | — | — |
| 2017-11-13 | $30.10 | $91.81 | 326,100 | — | — |
| 2017-11-10 | $30.39 | $92.69 | 472,400 | — | — |
| 2017-11-09 | $30.85 | $94.09 | 418,800 | — | — |
| 2017-11-08 | $31.07 | $94.76 | 262,800 | — | — |
| 2017-11-07 | $30.76 | $93.82 | 312,200 | — | — |
| 2017-11-06 | $31.02 | $94.61 | 270,000 | — | — |
| 2017-11-03 | $31.07 | $94.76 | 275,000 | — | — |
| 2017-11-02 | $31.18 | $95.10 | 347,500 | — | — |
| 2017-11-01 | $30.96 | $94.43 | 155,300 | — | — |
| 2017-10-31 | $31.28 | $95.41 | 317,700 | — | — |
| 2017-10-30 | $31.61 | $96.41 | 429,000 | — | — |
| 2017-10-27 | $30.80 | $93.94 | 164,600 | — | — |
| 2017-10-26 | $30.86 | $94.12 | 253,000 | — | — |
| 2017-10-25 | $30.58 | $93.27 | 305,700 | — | — |
| 2017-10-24 | $30.48 | $92.97 | 328,900 | — | — |
| 2017-10-23 | $30.77 | $93.85 | 174,300 | — | — |
| 2017-10-20 | $30.81 | $93.97 | 306,400 | — | — |
| 2017-10-19 | $30.82 | $94.00 | 313,100 | — | — |
| 2017-10-18 | $31.44 | $95.89 | 358,900 | — | — |
| 2017-10-17 | $31.06 | $94.73 | 357,100 | — | — |
| 2017-10-16 | $31.52 | $96.14 | 260,600 | — | — |
| 2017-10-13 | $31.21 | $95.19 | 285,700 | — | — |
| 2017-10-12 | $31.17 | $95.07 | 343,700 | — | — |
| 2017-10-11 | $30.95 | $94.40 | 494,700 | — | — |
| 2017-10-10 | $31.00 | $94.55 | 382,800 | — | — |
| 2017-10-09 | $30.29 | $92.39 | 131,400 | — | — |
| 2017-10-06 | $30.42 | $92.78 | 343,900 | — | — |
| 2017-10-05 | $30.50 | $93.03 | 343,000 | — | — |
| 2017-10-04 | $30.52 | $93.09 | 229,700 | — | — |
| 2017-10-03 | $30.64 | $93.45 | 168,400 | — | — |
| 2017-10-02 | $29.93 | $91.29 | 310,000 | — | — |
| 2017-09-29 | $29.71 | $90.62 | 480,500 | — | — |
| 2017-09-28 | $29.69 | $90.56 | 316,400 | — | — |
| 2017-09-27 | $29.50 | $89.98 | 516,800 | — | — |
| 2017-09-26 | $29.49 | $89.95 | 322,300 | — | — |
| 2017-09-25 | $29.69 | $90.56 | 391,000 | — | — |
| 2017-09-22 | $30.49 | $93.00 | 322,400 | — | — |
| 2017-09-21 | $30.22 | $92.17 | 486,900 | — | — |
| 2017-09-20 | $29.62 | $90.34 | 531,800 | — | — |
| 2017-09-19 | $29.33 | $89.46 | 242,900 | — | — |
| 2017-09-18 | $29.44 | $89.79 | 256,300 | — | — |
| 2017-09-15 | $29.58 | $90.22 | 310,900 | — | — |
| 2017-09-14 | $29.01 | $88.48 | 451,600 | — | — |
| 2017-09-13 | $29.28 | $89.31 | 160,700 | — | — |
| 2017-09-12 | $29.57 | $90.19 | 369,500 | — | — |
| 2017-09-11 | $29.52 | $90.04 | 307,800 | — | — |
| 2017-09-08 | $29.06 | $88.63 | 471,300 | — | — |
| 2017-09-07 | $29.12 | $88.82 | 440,600 | — | — |
| 2017-09-06 | $28.81 | $87.87 | 591,400 | — | — |
| 2017-09-05 | $29.02 | $88.51 | 641,800 | — | — |
| 2017-09-01 | $29.17 | $88.97 | 537,800 | — | — |
| 2017-08-31 | $29.25 | $89.21 | 375,000 | — | — |
| 2017-08-30 | $29.46 | $89.85 | 421,300 | — | — |
| 2017-08-29 | $29.59 | $90.25 | 393,300 | — | — |
| 2017-08-28 | $29.65 | $90.43 | 525,200 | — | — |
| 2017-08-25 | $29.78 | $90.83 | 512,500 | — | — |
| 2017-08-24 | $29.62 | $90.34 | 591,600 | — | — |
| 2017-08-23 | $29.40 | $89.67 | 620,600 | — | — |
| 2017-08-22 | $28.85 | $87.99 | 1,020,600 | — | — |
| 2017-08-21 | $29.17 | $88.97 | 328,100 | — | — |
| 2017-08-18 | $29.12 | $88.82 | 321,700 | — | — |
| 2017-08-17 | $29.02 | $88.51 | 380,100 | — | — |
| 2017-08-16 | $29.30 | $89.37 | 992,600 | — | — |
| 2017-08-15 | $29.48 | $89.92 | 163,600 | — | — |
| 2017-08-14 | $29.47 | $89.88 | 467,100 | — | — |
| 2017-08-11 | $29.11 | $88.79 | 452,700 | — | — |
| 2017-08-10 | $29.21 | $89.09 | 255,500 | — | — |
| 2017-08-09 | $29.61 | $90.31 | 453,100 | — | — |
| 2017-08-08 | $30.00 | $91.50 | 653,900 | — | — |
| 2017-08-07 | $29.57 | $90.19 | 850,500 | — | — |
| 2017-08-04 | $29.13 | $88.85 | 324,100 | — | — |
| 2017-08-03 | $29.23 | $89.15 | 437,300 | — | — |
| 2017-08-02 | $29.04 | $88.57 | 465,700 | — | — |
| 2017-08-01 | $28.57 | $87.14 | 636,400 | — | — |
| 2017-07-31 | $28.27 | $86.22 | 583,800 | — | — |
| 2017-07-28 | $27.54 | $84.00 | 346,400 | — | — |
| 2017-07-27 | $26.87 | $81.95 | 412,400 | — | — |
| 2017-07-26 | $26.89 | $82.02 | 546,800 | — | — |
| 2017-07-25 | $26.73 | $81.53 | 404,200 | — | — |
| 2017-07-24 | $26.48 | $80.77 | 1,844,800 | — | — |
| 2017-07-21 | $25.95 | $79.15 | 1,063,800 | — | — |
| 2017-07-20 | $26.02 | $79.36 | 540,800 | — | — |
| 2017-07-19 | $25.99 | $79.27 | 980,400 | — | — |
| 2017-07-18 | $26.08 | $79.55 | 484,900 | — | — |
| 2017-07-17 | $26.19 | $79.88 | 751,200 | — | — |
| 2017-07-14 | $26.10 | $79.61 | 807,400 | — | — |
| 2017-07-13 | $26.63 | $81.22 | 792,800 | — | — |
| 2017-07-12 | $26.34 | $80.34 | 1,081,600 | — | — |
| 2017-07-11 | $25.64 | $78.20 | 617,200 | — | — |
| 2017-07-10 | $25.74 | $78.51 | 437,400 | — | — |
| 2017-07-07 | $25.53 | $77.87 | 623,600 | — | — |
| 2017-07-06 | $25.49 | $77.75 | 468,400 | — | — |
| 2017-07-05 | $25.57 | $77.99 | 1,076,800 | — | — |
| 2017-07-03 | $25.66 | $78.26 | 127,800 | — | — |
| 2017-06-30 | $25.41 | $77.50 | 296,800 | — | — |
| 2017-06-29 | $25.23 | $76.95 | 357,100 | — | — |
| 2017-06-28 | $25.29 | $77.14 | 339,700 | — | — |
| 2017-06-27 | $25.23 | $76.95 | 289,400 | — | — |
| 2017-06-26 | $25.28 | $77.11 | 213,400 | — | — |
| 2017-06-23 | $25.11 | $76.59 | 522,800 | — | — |
| 2017-06-22 | $25.20 | $76.86 | 262,100 | — | — |
| 2017-06-21 | $25.09 | $76.53 | 333,400 | — | — |
| 2017-06-20 | $25.30 | $77.17 | 369,700 | — | — |
| 2017-06-19 | $25.52 | $77.84 | 218,600 | — | — |
| 2017-06-16 | $25.39 | $77.44 | 349,500 | — | — |
| 2017-06-15 | $25.29 | $77.14 | 314,300 | — | — |
| 2017-06-14 | $25.46 | $77.65 | 431,000 | — | — |
| 2017-06-13 | $25.40 | $77.47 | 647,900 | — | — |
| 2017-06-12 | $24.75 | $75.49 | 386,200 | — | — |
| 2017-06-09 | $24.44 | $74.54 | 409,900 | — | — |
| 2017-06-08 | $24.32 | $74.18 | 611,400 | — | — |
| 2017-06-07 | $24.21 | $73.84 | 907,700 | — | — |
| 2017-06-06 | $24.49 | $74.70 | 518,400 | — | — |
| 2017-06-05 | $24.74 | $75.46 | 305,800 | — | — |
| 2017-06-02 | $24.77 | $75.55 | 645,100 | — | — |
| 2017-06-01 | $24.72 | $75.40 | 676,500 | — | — |
| 2017-05-31 | $24.70 | $75.34 | 380,900 | — | — |
| 2017-05-30 | $24.90 | $75.95 | 324,300 | — | — |
| 2017-05-26 | $24.82 | $75.70 | 183,900 | — | — |
| 2017-05-25 | $24.84 | $75.76 | 227,100 | — | — |
| 2017-05-24 | $24.89 | $75.92 | 387,100 | — | — |
| 2017-05-23 | $24.56 | $74.91 | 563,900 | — | — |
| 2017-05-22 | $24.05 | $73.35 | 284,000 | — | — |
| 2017-05-19 | $24.16 | $73.69 | 357,100 | — | — |
| 2017-05-18 | $23.74 | $72.41 | 387,000 | — | — |
| 2017-05-17 | $24.10 | $73.51 | 270,300 | — | — |
| 2017-05-16 | $24.25 | $73.96 | 430,700 | — | — |
| 2017-05-15 | $24.23 | $73.90 | 398,100 | — | — |
| 2017-05-12 | $23.77 | $72.50 | 463,000 | — | — |
| 2017-05-11 | $23.77 | $72.50 | 243,800 | — | — |
| 2017-05-10 | $23.68 | $72.23 | 391,700 | — | — |
| 2017-05-09 | $23.63 | $72.07 | 327,300 | — | — |
| 2017-05-08 | $23.97 | $73.11 | 296,500 | — | — |
| 2017-05-05 | $24.09 | $73.48 | 276,000 | — | — |
| 2017-05-04 | $24.03 | $73.29 | 488,800 | — | — |
| 2017-05-03 | $24.21 | $73.84 | 546,400 | — | — |
| 2017-05-02 | $24.30 | $74.12 | 526,500 | — | — |
| 2017-05-01 | $24.13 | $73.60 | 373,500 | — | — |
| 2017-04-28 | $23.63 | $72.07 | 405,700 | — | — |
| 2017-04-27 | $23.59 | $71.95 | 416,900 | — | — |
| 2017-04-26 | $23.95 | $73.05 | 385,200 | — | — |
| 2017-04-25 | $24.15 | $73.66 | 663,600 | — | — |
| 2017-04-24 | $23.97 | $73.11 | 643,300 | — | — |
| 2017-04-21 | $23.81 | $72.62 | 310,100 | — | — |
| 2017-04-20 | $23.67 | $72.19 | 651,400 | — | — |
| 2017-04-19 | $23.64 | $72.10 | 465,400 | — | — |
| 2017-04-18 | $24.92 | $72.74 | 459,100 | — | — |
| 2017-04-17 | $25.40 | $74.14 | 313,900 | — | — |
| 2017-04-13 | $24.91 | $72.71 | 422,400 | — | — |
| 2017-04-12 | $24.72 | $72.15 | 451,900 | — | — |
| 2017-04-11 | $24.80 | $72.39 | 455,300 | — | — |
| 2017-04-10 | $24.82 | $72.45 | 264,800 | — | — |
| 2017-04-07 | $25.03 | $73.06 | 289,300 | — | — |
| 2017-04-06 | $24.91 | $72.71 | 459,500 | — | — |
| 2017-04-05 | $24.90 | $72.68 | 358,000 | — | — |
| 2017-04-04 | $25.01 | $73.00 | 513,900 | — | — |
| 2017-04-03 | $25.26 | $73.73 | 485,500 | — | — |
| 2017-03-31 | $25.08 | $73.20 | 334,500 | — | — |
| 2017-03-30 | $25.22 | $73.61 | 248,400 | — | — |
| 2017-03-29 | $25.45 | $74.28 | 554,500 | — | — |
| 2017-03-28 | $25.45 | $74.28 | 513,200 | — | — |
| 2017-03-27 | $24.73 | $72.18 | 454,000 | — | — |
| 2017-03-24 | $24.82 | $72.45 | 298,400 | — | — |
| 2017-03-23 | $24.52 | $71.57 | 517,500 | — | — |
| 2017-03-22 | $24.11 | $70.37 | 635,000 | — | — |
| 2017-03-21 | $23.98 | $69.99 | 616,800 | — | — |
| 2017-03-20 | $24.10 | $70.34 | 487,300 | — | — |
| 2017-03-17 | $24.13 | $70.43 | 332,100 | — | — |
| 2017-03-16 | $23.94 | $69.88 | 308,400 | — | — |
| 2017-03-15 | $23.37 | $68.21 | 253,000 | — | — |
| 2017-03-14 | $23.25 | $67.86 | 423,300 | — | — |
| 2017-03-13 | $23.11 | $67.45 | 295,100 | — | — |
| 2017-03-10 | $22.83 | $66.64 | 277,800 | — | — |
| 2017-03-09 | $22.84 | $66.67 | 422,100 | — | — |
| 2017-03-08 | $22.86 | $66.72 | 289,600 | — | — |
| 2017-03-07 | $23.13 | $67.51 | 393,500 | — | — |
| 2017-03-06 | $22.68 | $66.20 | 568,600 | — | — |
| 2017-03-03 | $22.79 | $66.52 | 328,400 | — | — |
| 2017-03-02 | $22.41 | $65.41 | 486,800 | — | — |
| 2017-03-01 | $22.65 | $66.11 | 638,700 | — | — |
| 2017-02-28 | $21.98 | $64.16 | 364,900 | — | — |
| 2017-02-27 | $22.02 | $64.27 | 287,900 | — | — |
| 2017-02-24 | $21.94 | $64.04 | 350,600 | — | — |
| 2017-02-23 | $22.10 | $64.51 | 337,100 | — | — |
| 2017-02-22 | $22.10 | $64.51 | 778,400 | — | — |
| 2017-02-21 | $22.15 | $64.65 | 857,900 | — | — |
| 2017-02-17 | $21.78 | $63.57 | 303,500 | — | — |
| 2017-02-16 | $21.88 | $63.86 | 372,100 | — | — |
| 2017-02-15 | $21.97 | $64.13 | 393,700 | — | — |
| 2017-02-14 | $21.83 | $63.72 | 180,000 | — | — |
| 2017-02-13 | $22.04 | $64.33 | 335,100 | — | — |
| 2017-02-10 | $22.05 | $64.36 | 415,500 | — | — |
| 2017-02-09 | $21.80 | $63.63 | 581,900 | — | — |
| 2017-02-08 | $21.79 | $63.60 | 409,500 | — | — |
| 2017-02-07 | $21.89 | $63.89 | 360,900 | — | — |
| 2017-02-06 | $21.78 | $63.57 | 271,300 | — | — |
| 2017-02-03 | $21.85 | $63.78 | 279,400 | — | — |
| 2017-02-02 | $21.62 | $63.11 | 306,100 | — | — |
| 2017-02-01 | $21.36 | $62.35 | 400,800 | — | — |
| 2017-01-31 | $21.59 | $63.02 | 325,900 | — | — |
| 2017-01-30 | $21.64 | $63.16 | 285,700 | — | — |
| 2017-01-27 | $22.16 | $64.68 | 161,100 | — | — |
| 2017-01-26 | $22.21 | $64.83 | 511,900 | — | — |
| 2017-01-25 | $22.06 | $64.39 | 1,641,600 | — | — |
| 2017-01-24 | $21.76 | $63.51 | 1,014,400 | — | — |
| 2017-01-23 | $21.85 | $63.78 | 354,000 | — | — |
| 2017-01-20 | $21.92 | $63.98 | 424,500 | — | — |
| 2017-01-19 | $21.92 | $63.98 | 353,200 | — | — |
| 2017-01-18 | $21.95 | $64.07 | 756,500 | — | — |
| 2017-01-17 | $21.90 | $63.92 | 500,700 | — | — |
| 2017-01-13 | $21.85 | $63.78 | 407,200 | — | — |
| 2017-01-12 | $21.64 | $63.16 | 723,500 | — | — |
| 2017-01-11 | $21.62 | $63.11 | 740,700 | — | — |
| 2017-01-10 | $21.69 | $63.31 | 502,200 | — | — |
| 2017-01-09 | $21.89 | $63.89 | 271,000 | — | — |
| 2017-01-06 | $21.94 | $64.04 | 197,800 | — | — |
| 2017-01-05 | $22.04 | $64.33 | 358,100 | — | — |
| 2017-01-04 | $22.00 | $64.21 | 251,800 | — | — |
| 2017-01-03 | $22.00 | $64.21 | 261,800 | — | — |