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
- 1991-12-31 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 | $29.20 | $150.46 | 443,500 | — | — |
| 2017-12-28 | $29.31 | $151.03 | 476,500 | — | — |
| 2017-12-27 | $29.30 | $149.56 | 429,700 | — | — |
| 2017-12-26 | $29.22 | $149.15 | 377,900 | — | — |
| 2017-12-22 | $29.11 | $148.59 | 842,000 | — | — |
| 2017-12-21 | $29.01 | $148.08 | 1,017,200 | — | — |
| 2017-12-20 | $29.42 | $150.17 | 1,266,400 | — | — |
| 2017-12-19 | $30.30 | $154.66 | 1,379,600 | — | — |
| 2017-12-18 | $30.54 | $155.89 | 861,700 | — | — |
| 2017-12-15 | $30.20 | $154.15 | 1,616,200 | — | — |
| 2017-12-14 | $30.15 | $153.90 | 763,700 | — | — |
| 2017-12-13 | $30.10 | $153.64 | 1,388,000 | — | — |
| 2017-12-12 | $30.02 | $153.24 | 954,600 | — | — |
| 2017-12-11 | $30.10 | $153.64 | 817,200 | — | — |
| 2017-12-08 | $30.22 | $154.26 | 446,100 | — | — |
| 2017-12-07 | $30.10 | $153.64 | 1,013,300 | — | — |
| 2017-12-06 | $29.65 | $151.35 | 856,300 | — | — |
| 2017-12-05 | $29.80 | $152.11 | 1,041,600 | — | — |
| 2017-12-04 | $30.60 | $156.20 | 1,403,500 | — | — |
| 2017-12-01 | $30.44 | $155.38 | 1,360,900 | — | — |
| 2017-11-30 | $30.34 | $154.87 | 2,040,300 | — | — |
| 2017-11-29 | $30.55 | $155.94 | 1,178,100 | — | — |
| 2017-11-28 | $30.63 | $156.35 | 1,000,100 | — | — |
| 2017-11-27 | $31.17 | $159.11 | 1,050,500 | — | — |
| 2017-11-24 | $31.25 | $159.51 | 379,700 | — | — |
| 2017-11-22 | $30.90 | $157.73 | 788,400 | — | — |
| 2017-11-21 | $31.01 | $158.29 | 837,900 | — | — |
| 2017-11-20 | $30.87 | $157.57 | 987,500 | — | — |
| 2017-11-17 | $30.99 | $158.19 | 1,411,100 | — | — |
| 2017-11-16 | $31.17 | $159.11 | 1,555,100 | — | — |
| 2017-11-15 | $31.42 | $160.38 | 1,055,800 | — | — |
| 2017-11-14 | $32.10 | $163.85 | 606,800 | — | — |
| 2017-11-13 | $32.41 | $165.43 | 487,900 | — | — |
| 2017-11-10 | $32.37 | $165.23 | 549,400 | — | — |
| 2017-11-09 | $32.33 | $165.03 | 454,800 | — | — |
| 2017-11-08 | $32.29 | $164.82 | 1,150,100 | — | — |
| 2017-11-07 | $32.38 | $165.28 | 566,300 | — | — |
| 2017-11-06 | $32.45 | $165.64 | 662,600 | — | — |
| 2017-11-03 | $32.35 | $165.13 | 863,200 | — | — |
| 2017-11-02 | $32.49 | $165.84 | 1,064,400 | — | — |
| 2017-11-01 | $32.69 | $166.86 | 1,124,700 | — | — |
| 2017-10-31 | $31.93 | $162.98 | 3,958,400 | — | — |
| 2017-10-30 | $31.95 | $163.09 | 1,000,000 | — | — |
| 2017-10-27 | $32.16 | $164.16 | 1,480,800 | — | — |
| 2017-10-26 | $31.15 | $159.00 | 450,400 | — | — |
| 2017-10-25 | $31.16 | $159.05 | 485,900 | — | — |
| 2017-10-24 | $31.40 | $160.28 | 937,500 | — | — |
| 2017-10-23 | $31.66 | $161.61 | 1,179,700 | — | — |
| 2017-10-20 | $31.59 | $161.25 | 593,200 | — | — |
| 2017-10-19 | $31.99 | $163.29 | 934,200 | — | — |
| 2017-10-18 | $32.22 | $164.47 | 830,800 | — | — |
| 2017-10-17 | $32.55 | $166.15 | 771,700 | — | — |
| 2017-10-16 | $33.15 | $169.21 | 467,500 | — | — |
| 2017-10-13 | $33.11 | $169.01 | 614,400 | — | — |
| 2017-10-12 | $33.27 | $169.82 | 364,200 | — | — |
| 2017-10-11 | $33.22 | $169.57 | 452,600 | — | — |
| 2017-10-10 | $33.31 | $170.03 | 224,700 | — | — |
| 2017-10-09 | $33.30 | $169.98 | 373,300 | — | — |
| 2017-10-06 | $33.31 | $170.03 | 311,600 | — | — |
| 2017-10-05 | $33.36 | $170.28 | 452,900 | — | — |
| 2017-10-04 | $33.37 | $170.34 | 388,000 | — | — |
| 2017-10-03 | $33.07 | $168.80 | 234,100 | — | — |
| 2017-10-02 | $32.90 | $167.94 | 477,100 | — | — |
| 2017-09-29 | $32.83 | $167.58 | 609,800 | — | — |
| 2017-09-28 | $33.00 | $168.45 | 272,900 | — | — |
| 2017-09-27 | $33.28 | $168.47 | 590,800 | — | — |
| 2017-09-26 | $33.03 | $167.21 | 957,700 | — | — |
| 2017-09-25 | $33.17 | $167.92 | 767,400 | — | — |
| 2017-09-22 | $32.53 | $164.68 | 314,100 | — | — |
| 2017-09-21 | $32.66 | $165.33 | 504,600 | — | — |
| 2017-09-20 | $32.66 | $165.33 | 589,800 | — | — |
| 2017-09-19 | $32.60 | $165.03 | 980,300 | — | — |
| 2017-09-18 | $32.56 | $164.83 | 541,200 | — | — |
| 2017-09-15 | $32.76 | $165.84 | 631,500 | — | — |
| 2017-09-14 | $32.86 | $166.35 | 484,400 | — | — |
| 2017-09-13 | $32.72 | $165.64 | 348,300 | — | — |
| 2017-09-12 | $33.06 | $167.36 | 495,100 | — | — |
| 2017-09-11 | $33.19 | $168.02 | 338,500 | — | — |
| 2017-09-08 | $33.00 | $167.05 | 417,100 | — | — |
| 2017-09-07 | $32.97 | $166.90 | 513,500 | — | — |
| 2017-09-06 | $33.30 | $168.57 | 608,400 | — | — |
| 2017-09-05 | $33.41 | $169.13 | 433,400 | — | — |
| 2017-09-01 | $33.49 | $169.54 | 246,500 | — | — |
| 2017-08-31 | $33.36 | $168.88 | 525,700 | — | — |
| 2017-08-30 | $32.96 | $166.85 | 328,300 | — | — |
| 2017-08-29 | $32.68 | $165.43 | 488,400 | — | — |
| 2017-08-28 | $32.70 | $165.54 | 264,600 | — | — |
| 2017-08-25 | $32.99 | $167.00 | 429,800 | — | — |
| 2017-08-24 | $33.09 | $167.51 | 1,020,400 | — | — |
| 2017-08-23 | $33.40 | $169.08 | 477,700 | — | — |
| 2017-08-22 | $33.24 | $168.27 | 728,400 | — | — |
| 2017-08-21 | $33.14 | $167.76 | 578,600 | — | — |
| 2017-08-18 | $32.77 | $165.89 | 1,041,300 | — | — |
| 2017-08-17 | $32.69 | $165.49 | 1,141,000 | — | — |
| 2017-08-16 | $32.98 | $166.95 | 789,500 | — | — |
| 2017-08-15 | $32.70 | $165.54 | 1,503,800 | — | — |
| 2017-08-14 | $32.75 | $165.79 | 625,400 | — | — |
| 2017-08-11 | $32.42 | $164.12 | 1,106,300 | — | — |
| 2017-08-10 | $32.63 | $165.18 | 1,062,400 | — | — |
| 2017-08-09 | $32.40 | $164.02 | 769,800 | — | — |
| 2017-08-08 | $32.23 | $163.16 | 1,280,300 | — | — |
| 2017-08-07 | $32.27 | $163.36 | 884,800 | — | — |
| 2017-08-04 | $32.48 | $164.42 | 521,300 | — | — |
| 2017-08-03 | $32.73 | $165.69 | 827,300 | — | — |
| 2017-08-02 | $32.40 | $164.02 | 1,078,700 | — | — |
| 2017-08-01 | $33.06 | $167.36 | 1,045,300 | — | — |
| 2017-07-31 | $33.29 | $168.52 | 728,300 | — | — |
| 2017-07-28 | $33.69 | $170.55 | 1,141,300 | — | — |
| 2017-07-27 | $34.10 | $172.62 | 534,900 | — | — |
| 2017-07-26 | $34.02 | $172.22 | 553,600 | — | — |
| 2017-07-25 | $34.09 | $172.57 | 853,700 | — | — |
| 2017-07-24 | $34.33 | $173.79 | 313,800 | — | — |
| 2017-07-21 | $34.50 | $174.65 | 443,400 | — | — |
| 2017-07-20 | $34.65 | $175.41 | 453,900 | — | — |
| 2017-07-19 | $34.95 | $176.93 | 534,400 | — | — |
| 2017-07-18 | $34.71 | $175.71 | 630,000 | — | — |
| 2017-07-17 | $34.87 | $176.52 | 559,900 | — | — |
| 2017-07-14 | $34.55 | $174.90 | 694,500 | — | — |
| 2017-07-13 | $34.67 | $175.51 | 393,600 | — | — |
| 2017-07-12 | $34.67 | $175.51 | 494,600 | — | — |
| 2017-07-11 | $34.23 | $173.28 | 608,900 | — | — |
| 2017-07-10 | $34.19 | $173.08 | 520,200 | — | — |
| 2017-07-07 | $34.96 | $176.98 | 689,100 | — | — |
| 2017-07-06 | $34.78 | $176.07 | 658,000 | — | — |
| 2017-07-05 | $35.45 | $179.46 | 854,300 | — | — |
| 2017-07-03 | $35.37 | $179.05 | 200,800 | — | — |
| 2017-06-30 | $35.03 | $177.33 | 425,900 | — | — |
| 2017-06-29 | $34.86 | $176.47 | 556,400 | — | — |
| 2017-06-28 | $35.25 | $178.44 | 457,600 | — | — |
| 2017-06-27 | $35.42 | $177.91 | 511,600 | — | — |
| 2017-06-26 | $35.79 | $179.77 | 483,800 | — | — |
| 2017-06-23 | $35.54 | $178.52 | 777,800 | — | — |
| 2017-06-22 | $35.45 | $178.06 | 435,300 | — | — |
| 2017-06-21 | $35.38 | $177.71 | 318,000 | — | — |
| 2017-06-20 | $35.58 | $178.72 | 395,600 | — | — |
| 2017-06-19 | $35.39 | $177.76 | 378,600 | — | — |
| 2017-06-16 | $35.39 | $177.76 | 1,944,400 | — | — |
| 2017-06-15 | $35.70 | $179.32 | 477,300 | — | — |
| 2017-06-14 | $35.75 | $179.57 | 520,100 | — | — |
| 2017-06-13 | $35.58 | $178.72 | 444,800 | — | — |
| 2017-06-12 | $35.62 | $178.92 | 479,400 | — | — |
| 2017-06-09 | $35.26 | $177.11 | 581,100 | — | — |
| 2017-06-08 | $34.66 | $174.10 | 423,000 | — | — |
| 2017-06-07 | $34.88 | $175.20 | 530,700 | — | — |
| 2017-06-06 | $34.59 | $173.74 | 441,600 | — | — |
| 2017-06-05 | $34.88 | $175.20 | 679,700 | — | — |
| 2017-06-02 | $34.78 | $174.70 | 578,700 | — | — |
| 2017-06-01 | $34.40 | $172.79 | 1,391,400 | — | — |
| 2017-05-31 | $33.73 | $169.42 | 743,500 | — | — |
| 2017-05-30 | $33.56 | $168.57 | 440,900 | — | — |
| 2017-05-26 | $33.71 | $169.32 | 404,600 | — | — |
| 2017-05-25 | $34.21 | $171.84 | 705,700 | — | — |
| 2017-05-24 | $34.24 | $171.99 | 472,200 | — | — |
| 2017-05-23 | $33.89 | $170.23 | 636,100 | — | — |
| 2017-05-22 | $33.58 | $168.67 | 441,800 | — | — |
| 2017-05-19 | $33.44 | $167.97 | 742,500 | — | — |
| 2017-05-18 | $33.25 | $167.01 | 903,900 | — | — |
| 2017-05-17 | $32.89 | $165.21 | 1,046,700 | — | — |
| 2017-05-16 | $32.47 | $163.10 | 784,800 | — | — |
| 2017-05-15 | $32.54 | $163.45 | 1,285,500 | — | — |
| 2017-05-12 | $32.47 | $163.10 | 587,300 | — | — |
| 2017-05-11 | $32.56 | $163.55 | 468,700 | — | — |
| 2017-05-10 | $32.97 | $165.61 | 588,100 | — | — |
| 2017-05-09 | $32.70 | $164.25 | 684,000 | — | — |
| 2017-05-08 | $33.33 | $167.42 | 798,000 | — | — |
| 2017-05-05 | $33.22 | $166.86 | 432,300 | — | — |
| 2017-05-04 | $32.65 | $164.00 | 1,459,600 | — | — |
| 2017-05-03 | $32.93 | $165.41 | 469,000 | — | — |
| 2017-05-02 | $33.54 | $168.47 | 714,100 | — | — |
| 2017-05-01 | $33.58 | $168.67 | 810,900 | — | — |
| 2017-04-28 | $32.74 | $164.45 | 1,019,800 | — | — |
| 2017-04-27 | $32.77 | $164.60 | 1,243,000 | — | — |
| 2017-04-26 | $32.85 | $165.00 | 866,500 | — | — |
| 2017-04-25 | $33.42 | $167.87 | 900,400 | — | — |
| 2017-04-24 | $33.14 | $166.46 | 829,200 | — | — |
| 2017-04-21 | $33.58 | $168.67 | 841,000 | — | — |
| 2017-04-20 | $33.73 | $169.42 | 626,500 | — | — |
| 2017-04-19 | $33.99 | $170.73 | 410,200 | — | — |
| 2017-04-18 | $34.23 | $171.94 | 698,900 | — | — |
| 2017-04-17 | $34.41 | $172.84 | 377,300 | — | — |
| 2017-04-13 | $34.07 | $171.13 | 2,031,800 | — | — |
| 2017-04-12 | $34.35 | $172.54 | 445,400 | — | — |
| 2017-04-11 | $34.38 | $172.69 | 585,600 | — | — |
| 2017-04-10 | $34.08 | $171.18 | 571,800 | — | — |
| 2017-04-07 | $34.00 | $170.78 | 840,100 | — | — |
| 2017-04-06 | $33.47 | $168.12 | 909,900 | — | — |
| 2017-04-05 | $33.13 | $166.41 | 764,000 | — | — |
| 2017-04-04 | $32.88 | $165.15 | 773,900 | — | — |
| 2017-04-03 | $32.91 | $165.31 | 828,400 | — | — |
| 2017-03-31 | $33.10 | $166.26 | 1,425,400 | — | — |
| 2017-03-30 | $32.78 | $164.65 | 892,400 | — | — |
| 2017-03-29 | $32.70 | $164.25 | 944,300 | — | — |
| 2017-03-28 | $32.91 | $163.92 | 1,121,800 | — | — |
| 2017-03-27 | $32.90 | $163.87 | 873,600 | — | — |
| 2017-03-24 | $33.47 | $166.71 | 1,730,100 | — | — |
| 2017-03-23 | $33.82 | $168.46 | 966,900 | — | — |
| 2017-03-22 | $33.66 | $167.66 | 1,003,400 | — | — |
| 2017-03-21 | $34.00 | $169.35 | 786,600 | — | — |
| 2017-03-20 | $33.85 | $168.61 | 655,100 | — | — |
| 2017-03-17 | $34.09 | $169.80 | 2,633,300 | — | — |
| 2017-03-16 | $33.53 | $167.01 | 740,700 | — | — |
| 2017-03-15 | $33.61 | $167.41 | 779,600 | — | — |
| 2017-03-14 | $32.71 | $162.93 | 490,100 | — | — |
| 2017-03-13 | $32.63 | $162.53 | 979,100 | — | — |
| 2017-03-10 | $32.77 | $163.23 | 896,100 | — | — |
| 2017-03-09 | $32.95 | $164.12 | 735,200 | — | — |
| 2017-03-08 | $33.28 | $165.77 | 844,800 | — | — |
| 2017-03-07 | $33.53 | $167.01 | 357,200 | — | — |
| 2017-03-06 | $33.65 | $167.61 | 394,700 | — | — |
| 2017-03-03 | $33.88 | $168.76 | 702,800 | — | — |
| 2017-03-02 | $33.86 | $168.66 | 809,500 | — | — |
| 2017-03-01 | $34.02 | $169.45 | 931,600 | — | — |
| 2017-02-28 | $34.09 | $169.80 | 975,900 | — | — |
| 2017-02-27 | $34.03 | $169.50 | 843,100 | — | — |
| 2017-02-24 | $34.00 | $169.35 | 804,100 | — | — |
| 2017-02-23 | $33.78 | $168.26 | 662,200 | — | — |
| 2017-02-22 | $33.96 | $169.15 | 634,800 | — | — |
| 2017-02-21 | $33.59 | $167.31 | 563,400 | — | — |
| 2017-02-17 | $33.24 | $165.57 | 453,900 | — | — |
| 2017-02-16 | $33.15 | $165.12 | 458,600 | — | — |
| 2017-02-15 | $32.87 | $163.73 | 825,800 | — | — |
| 2017-02-14 | $32.91 | $163.92 | 2,983,900 | — | — |
| 2017-02-13 | $33.16 | $165.17 | 1,161,600 | — | — |
| 2017-02-10 | $32.96 | $164.17 | 1,242,800 | — | — |
| 2017-02-09 | $32.28 | $160.79 | 1,206,900 | — | — |
| 2017-02-08 | $31.99 | $159.34 | 981,100 | — | — |
| 2017-02-07 | $32.07 | $159.74 | 1,008,700 | — | — |
| 2017-02-06 | $32.28 | $160.79 | 680,600 | — | — |
| 2017-02-03 | $32.01 | $159.44 | 967,400 | — | — |
| 2017-02-02 | $31.71 | $157.95 | 1,507,600 | — | — |
| 2017-02-01 | $31.38 | $156.30 | 1,297,600 | — | — |
| 2017-01-31 | $31.82 | $158.49 | 1,053,700 | — | — |
| 2017-01-30 | $32.19 | $160.34 | 1,133,100 | — | — |
| 2017-01-27 | $32.35 | $161.13 | 681,200 | — | — |
| 2017-01-26 | $32.44 | $161.58 | 746,700 | — | — |
| 2017-01-25 | $32.27 | $160.74 | 696,500 | — | — |
| 2017-01-24 | $32.44 | $161.58 | 676,500 | — | — |
| 2017-01-23 | $31.98 | $159.29 | 944,100 | — | — |
| 2017-01-20 | $31.55 | $157.15 | 1,035,200 | — | — |
| 2017-01-19 | $31.24 | $155.61 | 687,600 | — | — |
| 2017-01-18 | $31.37 | $156.25 | 1,087,300 | — | — |
| 2017-01-17 | $31.17 | $155.26 | 1,208,400 | — | — |
| 2017-01-13 | $30.72 | $153.02 | 714,500 | — | — |
| 2017-01-12 | $30.75 | $153.17 | 471,900 | — | — |
| 2017-01-11 | $30.68 | $152.82 | 541,400 | — | — |
| 2017-01-10 | $30.69 | $152.87 | 1,458,600 | — | — |
| 2017-01-09 | $30.68 | $152.82 | 836,500 | — | — |
| 2017-01-06 | $31.11 | $154.96 | 860,300 | — | — |
| 2017-01-05 | $31.30 | $155.90 | 1,035,200 | — | — |
| 2017-01-04 | $31.66 | $157.70 | 945,400 | — | — |
| 2017-01-03 | $31.15 | $155.16 | 1,266,200 | — | — |