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
- 1993-03-29 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 | $38.78 | $53.69 | 655,200 | — | — |
| 2017-12-28 | $38.83 | $53.74 | 565,200 | — | — |
| 2017-12-27 | $38.17 | $52.83 | 384,000 | — | — |
| 2017-12-26 | $37.80 | $52.32 | 230,400 | — | — |
| 2017-12-22 | $37.83 | $52.36 | 149,400 | — | — |
| 2017-12-21 | $37.96 | $52.54 | 244,200 | — | — |
| 2017-12-20 | $37.80 | $52.32 | 288,600 | — | — |
| 2017-12-19 | $37.71 | $52.20 | 309,600 | — | — |
| 2017-12-18 | $37.83 | $52.37 | 255,000 | — | — |
| 2017-12-15 | $37.49 | $51.90 | 1,126,800 | — | — |
| 2017-12-14 | $37.26 | $51.58 | 504,600 | — | — |
| 2017-12-13 | $37.58 | $52.01 | 367,800 | — | — |
| 2017-12-12 | $37.67 | $52.14 | 630,600 | — | — |
| 2017-12-11 | $37.88 | $52.43 | 637,800 | — | — |
| 2017-12-08 | $38.17 | $52.84 | 810,600 | — | — |
| 2017-12-07 | $38.53 | $53.33 | 520,200 | — | — |
| 2017-12-06 | $38.53 | $53.34 | 360,000 | — | — |
| 2017-12-05 | $38.59 | $53.42 | 559,200 | — | — |
| 2017-12-04 | $39.23 | $54.31 | 825,000 | — | — |
| 2017-12-01 | $38.87 | $53.80 | 708,600 | — | — |
| 2017-11-30 | $39.17 | $54.22 | 1,353,000 | — | — |
| 2017-11-29 | $36.96 | $50.81 | 310,200 | — | — |
| 2017-11-28 | $36.69 | $50.44 | 626,400 | — | — |
| 2017-11-27 | $36.25 | $49.84 | 687,600 | — | — |
| 2017-11-24 | $36.51 | $50.19 | 369,600 | — | — |
| 2017-11-22 | $35.82 | $49.24 | 343,200 | — | — |
| 2017-11-21 | $36.18 | $49.74 | 509,400 | — | — |
| 2017-11-20 | $36.19 | $49.76 | 396,600 | — | — |
| 2017-11-17 | $36.30 | $49.90 | 630,600 | — | — |
| 2017-11-16 | $36.22 | $49.80 | 724,200 | — | — |
| 2017-11-15 | $35.92 | $49.38 | 718,200 | — | — |
| 2017-11-14 | $35.62 | $48.96 | 352,200 | — | — |
| 2017-11-13 | $35.63 | $48.98 | 544,800 | — | — |
| 2017-11-10 | $35.40 | $48.67 | 623,400 | — | — |
| 2017-11-09 | $35.58 | $48.92 | 340,800 | — | — |
| 2017-11-08 | $35.63 | $48.98 | 556,800 | — | — |
| 2017-11-07 | $35.58 | $48.91 | 703,800 | — | — |
| 2017-11-06 | $35.47 | $48.76 | 643,800 | — | — |
| 2017-11-03 | $35.53 | $48.85 | 645,600 | — | — |
| 2017-11-02 | $34.89 | $47.97 | 1,012,200 | — | — |
| 2017-11-01 | $34.67 | $47.67 | 310,800 | — | — |
| 2017-10-31 | $34.76 | $47.78 | 526,200 | — | — |
| 2017-10-30 | $34.20 | $47.02 | 307,200 | — | — |
| 2017-10-27 | $34.72 | $47.74 | 822,000 | — | — |
| 2017-10-26 | $34.11 | $46.89 | 592,200 | — | — |
| 2017-10-25 | $34.17 | $46.97 | 294,600 | — | — |
| 2017-10-24 | $34.64 | $47.62 | 312,000 | — | — |
| 2017-10-23 | $34.67 | $47.66 | 207,000 | — | — |
| 2017-10-20 | $34.67 | $47.67 | 377,400 | — | — |
| 2017-10-19 | $34.76 | $47.78 | 360,600 | — | — |
| 2017-10-18 | $34.85 | $47.91 | 336,000 | — | — |
| 2017-10-17 | $34.83 | $47.89 | 401,400 | — | — |
| 2017-10-16 | $34.84 | $47.90 | 261,000 | — | — |
| 2017-10-13 | $34.78 | $47.81 | 211,800 | — | — |
| 2017-10-12 | $34.72 | $47.73 | 359,400 | — | — |
| 2017-10-11 | $34.65 | $47.64 | 413,400 | — | — |
| 2017-10-10 | $34.46 | $47.37 | 282,000 | — | — |
| 2017-10-09 | $34.63 | $47.61 | 292,200 | — | — |
| 2017-10-06 | $34.77 | $47.80 | 466,800 | — | — |
| 2017-10-05 | $34.63 | $47.60 | 355,800 | — | — |
| 2017-10-04 | $34.53 | $47.48 | 198,600 | — | — |
| 2017-10-03 | $34.64 | $47.62 | 301,800 | — | — |
| 2017-10-02 | $34.51 | $47.44 | 339,600 | — | — |
| 2017-09-29 | $34.37 | $47.25 | 349,200 | — | — |
| 2017-09-28 | $34.50 | $47.43 | 403,800 | — | — |
| 2017-09-27 | $34.63 | $47.61 | 907,200 | — | — |
| 2017-09-26 | $33.52 | $46.08 | 762,000 | — | — |
| 2017-09-25 | $33.38 | $45.88 | 372,600 | — | — |
| 2017-09-22 | $33.63 | $46.23 | 353,400 | — | — |
| 2017-09-21 | $33.67 | $46.30 | 406,800 | — | — |
| 2017-09-20 | $33.53 | $46.09 | 429,000 | — | — |
| 2017-09-19 | $33.79 | $46.46 | 469,200 | — | — |
| 2017-09-18 | $33.97 | $46.70 | 436,800 | — | — |
| 2017-09-15 | $34.03 | $46.78 | 927,000 | — | — |
| 2017-09-14 | $33.56 | $46.13 | 387,000 | — | — |
| 2017-09-13 | $33.63 | $46.24 | 1,246,200 | — | — |
| 2017-09-12 | $33.18 | $45.62 | 360,600 | — | — |
| 2017-09-11 | $33.05 | $45.44 | 255,600 | — | — |
| 2017-09-08 | $33.11 | $45.52 | 1,116,000 | — | — |
| 2017-09-07 | $32.66 | $44.90 | 244,800 | — | — |
| 2017-09-06 | $32.38 | $44.52 | 439,200 | — | — |
| 2017-09-05 | $32.58 | $44.78 | 465,600 | — | — |
| 2017-09-01 | $32.42 | $44.57 | 219,000 | — | — |
| 2017-08-31 | $32.57 | $44.77 | 342,600 | — | — |
| 2017-08-30 | $32.22 | $44.29 | 217,800 | — | — |
| 2017-08-29 | $32.04 | $44.05 | 341,400 | — | — |
| 2017-08-28 | $32.36 | $44.49 | 270,600 | — | — |
| 2017-08-25 | $32.28 | $44.37 | 252,600 | — | — |
| 2017-08-24 | $32.06 | $44.07 | 251,400 | — | — |
| 2017-08-23 | $31.73 | $43.61 | 213,000 | — | — |
| 2017-08-22 | $32.04 | $44.05 | 241,800 | — | — |
| 2017-08-21 | $31.41 | $43.18 | 217,800 | — | — |
| 2017-08-18 | $31.34 | $43.09 | 408,000 | — | — |
| 2017-08-17 | $31.43 | $43.21 | 352,200 | — | — |
| 2017-08-16 | $31.98 | $43.97 | 404,400 | — | — |
| 2017-08-15 | $32.03 | $44.03 | 349,800 | — | — |
| 2017-08-14 | $32.42 | $44.58 | 714,600 | — | — |
| 2017-08-11 | $32.49 | $44.67 | 332,400 | — | — |
| 2017-08-10 | $32.21 | $44.28 | 387,000 | — | — |
| 2017-08-09 | $32.28 | $44.37 | 412,200 | — | — |
| 2017-08-08 | $32.16 | $44.21 | 369,600 | — | — |
| 2017-08-07 | $32.16 | $44.21 | 694,200 | — | — |
| 2017-08-04 | $32.58 | $44.78 | 1,546,800 | — | — |
| 2017-08-03 | $31.67 | $43.55 | 664,800 | — | — |
| 2017-08-02 | $31.43 | $43.21 | 492,600 | — | — |
| 2017-08-01 | $31.48 | $43.28 | 601,800 | — | — |
| 2017-07-31 | $31.17 | $42.86 | 568,800 | — | — |
| 2017-07-28 | $31.23 | $42.94 | 420,600 | — | — |
| 2017-07-27 | $31.64 | $43.50 | 686,400 | — | — |
| 2017-07-26 | $30.93 | $42.53 | 292,200 | — | — |
| 2017-07-25 | $31.00 | $42.62 | 644,400 | — | — |
| 2017-07-24 | $30.76 | $42.29 | 268,800 | — | — |
| 2017-07-21 | $30.58 | $42.03 | 326,400 | — | — |
| 2017-07-20 | $30.54 | $41.99 | 187,200 | — | — |
| 2017-07-19 | $30.63 | $42.10 | 147,000 | — | — |
| 2017-07-18 | $30.66 | $42.15 | 478,800 | — | — |
| 2017-07-17 | $30.13 | $41.43 | 321,000 | — | — |
| 2017-07-14 | $30.08 | $41.36 | 223,200 | — | — |
| 2017-07-13 | $30.13 | $41.43 | 169,200 | — | — |
| 2017-07-12 | $30.38 | $41.76 | 214,200 | — | — |
| 2017-07-11 | $29.97 | $41.20 | 256,200 | — | — |
| 2017-07-10 | $30.03 | $41.29 | 331,800 | — | — |
| 2017-07-07 | $30.29 | $41.64 | 271,200 | — | — |
| 2017-07-06 | $30.13 | $41.42 | 355,800 | — | — |
| 2017-07-05 | $30.27 | $41.61 | 217,800 | — | — |
| 2017-07-03 | $30.45 | $41.86 | 163,200 | — | — |
| 2017-06-30 | $30.55 | $42.00 | 323,400 | — | — |
| 2017-06-29 | $30.29 | $41.64 | 334,800 | — | — |
| 2017-06-28 | $30.33 | $41.70 | 405,000 | — | — |
| 2017-06-27 | $30.19 | $41.51 | 293,400 | — | — |
| 2017-06-26 | $30.43 | $41.84 | 269,400 | — | — |
| 2017-06-23 | $30.65 | $42.14 | 381,600 | — | — |
| 2017-06-22 | $30.54 | $41.99 | 316,800 | — | — |
| 2017-06-21 | $30.62 | $42.09 | 964,200 | — | — |
| 2017-06-20 | $30.14 | $41.44 | 519,600 | — | — |
| 2017-06-19 | $30.21 | $41.53 | 770,400 | — | — |
| 2017-06-16 | $30.42 | $41.83 | 1,386,600 | — | — |
| 2017-06-15 | $29.68 | $40.81 | 302,400 | — | — |
| 2017-06-14 | $29.67 | $40.78 | 319,800 | — | — |
| 2017-06-13 | $29.80 | $40.97 | 434,400 | — | — |
| 2017-06-12 | $29.96 | $41.19 | 592,800 | — | — |
| 2017-06-09 | $28.87 | $39.69 | 405,600 | — | — |
| 2017-06-08 | $29.12 | $40.03 | 487,800 | — | — |
| 2017-06-07 | $28.98 | $39.85 | 418,800 | — | — |
| 2017-06-06 | $28.78 | $39.56 | 364,800 | — | — |
| 2017-06-05 | $28.68 | $39.43 | 528,000 | — | — |
| 2017-06-02 | $28.80 | $39.59 | 707,400 | — | — |
| 2017-06-01 | $28.50 | $39.18 | 489,600 | — | — |
| 2017-05-31 | $27.94 | $38.41 | 446,400 | — | — |
| 2017-05-30 | $27.88 | $38.33 | 306,000 | — | — |
| 2017-05-26 | $28.11 | $38.64 | 243,600 | — | — |
| 2017-05-25 | $28.04 | $38.55 | 406,800 | — | — |
| 2017-05-24 | $28.13 | $38.67 | 269,400 | — | — |
| 2017-05-23 | $28.09 | $38.62 | 398,400 | — | — |
| 2017-05-22 | $27.90 | $38.36 | 537,000 | — | — |
| 2017-05-19 | $27.94 | $38.41 | 1,253,400 | — | — |
| 2017-05-18 | $27.14 | $37.31 | 805,800 | — | — |
| 2017-05-17 | $27.37 | $37.62 | 411,000 | — | — |
| 2017-05-16 | $27.80 | $38.22 | 302,400 | — | — |
| 2017-05-15 | $28.05 | $38.56 | 652,800 | — | — |
| 2017-05-12 | $27.63 | $37.99 | 524,400 | — | — |
| 2017-05-11 | $27.71 | $38.09 | 375,000 | — | — |
| 2017-05-10 | $28.33 | $38.95 | 673,200 | — | — |
| 2017-05-09 | $27.99 | $38.48 | 343,200 | — | — |
| 2017-05-08 | $28.04 | $38.55 | 336,600 | — | — |
| 2017-05-05 | $27.92 | $38.39 | 293,400 | — | — |
| 2017-05-04 | $28.18 | $38.75 | 441,600 | — | — |
| 2017-05-03 | $28.19 | $38.76 | 414,600 | — | — |
| 2017-05-02 | $27.98 | $38.46 | 392,400 | — | — |
| 2017-05-01 | $27.67 | $38.04 | 473,400 | — | — |
| 2017-04-28 | $27.80 | $38.22 | 702,600 | — | — |
| 2017-04-27 | $28.63 | $39.35 | 1,194,000 | — | — |
| 2017-04-26 | $28.67 | $39.41 | 873,600 | — | — |
| 2017-04-25 | $28.23 | $38.80 | 483,600 | — | — |
| 2017-04-24 | $28.28 | $38.88 | 333,000 | — | — |
| 2017-04-21 | $28.29 | $38.89 | 337,800 | — | — |
| 2017-04-20 | $28.22 | $38.79 | 547,800 | — | — |
| 2017-04-19 | $27.90 | $38.36 | 401,400 | — | — |
| 2017-04-18 | $27.58 | $37.91 | 1,096,800 | — | — |
| 2017-04-17 | $26.17 | $35.97 | 156,000 | — | — |
| 2017-04-13 | $25.83 | $35.51 | 237,000 | — | — |
| 2017-04-12 | $26.05 | $35.81 | 207,600 | — | — |
| 2017-04-11 | $26.46 | $36.37 | 309,000 | — | — |
| 2017-04-10 | $26.15 | $35.95 | 224,400 | — | — |
| 2017-04-07 | $26.07 | $35.84 | 178,800 | — | — |
| 2017-04-06 | $26.10 | $35.88 | 204,600 | — | — |
| 2017-04-05 | $25.87 | $35.56 | 238,800 | — | — |
| 2017-04-04 | $26.15 | $35.95 | 267,600 | — | — |
| 2017-04-03 | $26.22 | $36.04 | 252,600 | — | — |
| 2017-03-31 | $26.48 | $36.40 | 448,200 | — | — |
| 2017-03-30 | $26.45 | $36.36 | 484,200 | — | — |
| 2017-03-29 | $26.38 | $36.26 | 328,200 | — | — |
| 2017-03-28 | $26.33 | $36.19 | 393,600 | — | — |
| 2017-03-27 | $25.90 | $35.61 | 296,400 | — | — |
| 2017-03-24 | $25.76 | $35.41 | 171,600 | — | — |
| 2017-03-23 | $25.83 | $35.50 | 273,000 | — | — |
| 2017-03-22 | $25.47 | $35.01 | 282,000 | — | — |
| 2017-03-21 | $25.48 | $35.02 | 386,400 | — | — |
| 2017-03-20 | $25.75 | $35.40 | 320,400 | — | — |
| 2017-03-17 | $26.11 | $35.89 | 740,400 | — | — |
| 2017-03-16 | $25.84 | $35.53 | 267,000 | — | — |
| 2017-03-15 | $25.81 | $35.48 | 363,600 | — | — |
| 2017-03-14 | $25.59 | $35.18 | 307,200 | — | — |
| 2017-03-13 | $25.42 | $34.94 | 268,200 | — | — |
| 2017-03-10 | $25.43 | $34.96 | 822,000 | — | — |
| 2017-03-09 | $25.24 | $34.70 | 270,600 | — | — |
| 2017-03-08 | $25.21 | $34.66 | 234,000 | — | — |
| 2017-03-07 | $25.20 | $34.64 | 271,800 | — | — |
| 2017-03-06 | $25.18 | $34.62 | 440,400 | — | — |
| 2017-03-03 | $25.21 | $34.66 | 321,600 | — | — |
| 2017-03-02 | $25.27 | $34.74 | 555,000 | — | — |
| 2017-03-01 | $25.38 | $34.90 | 891,000 | — | — |
| 2017-02-28 | $25.05 | $34.44 | 562,200 | — | — |
| 2017-02-27 | $25.47 | $35.01 | 327,600 | — | — |
| 2017-02-24 | $25.23 | $34.68 | 517,200 | — | — |
| 2017-02-23 | $25.73 | $35.38 | 222,000 | — | — |
| 2017-02-22 | $25.87 | $35.56 | 156,600 | — | — |
| 2017-02-21 | $25.96 | $35.69 | 450,600 | — | — |
| 2017-02-17 | $25.85 | $35.54 | 380,400 | — | — |
| 2017-02-16 | $25.83 | $35.51 | 299,400 | — | — |
| 2017-02-15 | $25.78 | $35.43 | 410,400 | — | — |
| 2017-02-14 | $25.13 | $34.54 | 283,800 | — | — |
| 2017-02-13 | $25.24 | $34.70 | 278,400 | — | — |
| 2017-02-10 | $25.00 | $34.37 | 362,400 | — | — |
| 2017-02-09 | $24.47 | $33.64 | 235,800 | — | — |
| 2017-02-08 | $24.33 | $33.45 | 387,600 | — | — |
| 2017-02-07 | $24.08 | $33.10 | 163,800 | — | — |
| 2017-02-06 | $24.03 | $33.03 | 168,600 | — | — |
| 2017-02-03 | $24.19 | $33.26 | 241,800 | — | — |
| 2017-02-02 | $24.05 | $33.06 | 328,200 | — | — |
| 2017-02-01 | $23.83 | $32.77 | 292,200 | — | — |
| 2017-01-31 | $23.89 | $32.85 | 517,200 | — | — |
| 2017-01-30 | $23.61 | $32.46 | 386,400 | — | — |
| 2017-01-27 | $23.95 | $32.93 | 166,200 | — | — |
| 2017-01-26 | $24.03 | $33.04 | 165,000 | — | — |
| 2017-01-25 | $24.21 | $33.28 | 257,400 | — | — |
| 2017-01-24 | $24.04 | $33.05 | 478,200 | — | — |
| 2017-01-23 | $23.92 | $32.89 | 127,200 | — | — |
| 2017-01-20 | $23.78 | $32.70 | 184,800 | — | — |
| 2017-01-19 | $23.71 | $32.59 | 194,400 | — | — |
| 2017-01-18 | $23.82 | $32.74 | 196,200 | — | — |
| 2017-01-17 | $23.78 | $32.69 | 247,200 | — | — |
| 2017-01-13 | $24.06 | $33.07 | 229,800 | — | — |
| 2017-01-12 | $23.89 | $32.85 | 312,600 | — | — |
| 2017-01-11 | $24.00 | $32.99 | 425,400 | — | — |
| 2017-01-10 | $24.25 | $33.34 | 356,400 | — | — |
| 2017-01-09 | $24.12 | $33.15 | 696,600 | — | — |
| 2017-01-06 | $24.46 | $33.62 | 1,384,200 | — | — |
| 2017-01-05 | $24.81 | $34.11 | 352,200 | — | — |
| 2017-01-04 | $24.83 | $34.13 | 613,800 | — | — |
| 2017-01-03 | $24.78 | $34.07 | 336,600 | — | — |