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
- 2003-07-18 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 | $35.44 | $79.95 | 76,900 | — | — |
| 2017-12-28 | $35.39 | $79.84 | 48,600 | — | — |
| 2017-12-27 | $35.30 | $79.63 | 96,700 | — | — |
| 2017-12-26 | $35.22 | $79.45 | 27,300 | — | — |
| 2017-12-22 | $35.26 | $79.54 | 46,100 | — | — |
| 2017-12-21 | $35.05 | $79.07 | 62,300 | — | — |
| 2017-12-20 | $35.11 | $79.20 | 72,700 | — | — |
| 2017-12-19 | $34.93 | $78.80 | 97,300 | — | — |
| 2017-12-18 | $35.02 | $79.00 | 95,400 | — | — |
| 2017-12-15 | $35.13 | $79.25 | 229,300 | — | — |
| 2017-12-14 | $35.05 | $79.07 | 100,900 | — | — |
| 2017-12-13 | $35.11 | $79.20 | 104,200 | — | — |
| 2017-12-12 | $34.98 | $78.91 | 130,700 | — | — |
| 2017-12-11 | $35.03 | $79.02 | 102,600 | — | — |
| 2017-12-08 | $34.96 | $78.87 | 95,200 | — | — |
| 2017-12-07 | $34.80 | $78.50 | 140,100 | — | — |
| 2017-12-06 | $34.36 | $77.51 | 107,300 | — | — |
| 2017-12-05 | $34.33 | $77.44 | 90,000 | — | — |
| 2017-12-04 | $34.39 | $77.58 | 72,000 | — | — |
| 2017-12-01 | $34.42 | $77.65 | 184,600 | — | — |
| 2017-11-30 | $34.71 | $78.30 | 221,500 | — | — |
| 2017-11-29 | $34.54 | $77.92 | 112,800 | — | — |
| 2017-11-28 | $34.60 | $78.05 | 84,900 | — | — |
| 2017-11-27 | $34.41 | $77.63 | 66,300 | — | — |
| 2017-11-24 | $34.60 | $78.05 | 29,800 | — | — |
| 2017-11-22 | $34.45 | $77.72 | 91,400 | — | — |
| 2017-11-21 | $34.20 | $77.15 | 81,000 | — | — |
| 2017-11-20 | $33.94 | $76.56 | 97,000 | — | — |
| 2017-11-17 | $34.02 | $76.75 | 97,500 | — | — |
| 2017-11-16 | $33.94 | $76.56 | 165,400 | — | — |
| 2017-11-15 | $33.81 | $76.27 | 79,600 | — | — |
| 2017-11-14 | $33.86 | $76.38 | 132,500 | — | — |
| 2017-11-13 | $33.69 | $76.00 | 131,100 | — | — |
| 2017-11-10 | $33.96 | $76.61 | 78,500 | — | — |
| 2017-11-09 | $33.90 | $76.47 | 80,000 | — | — |
| 2017-11-08 | $34.04 | $76.79 | 62,300 | — | — |
| 2017-11-07 | $33.83 | $76.32 | 153,200 | — | — |
| 2017-11-06 | $33.94 | $76.56 | 43,700 | — | — |
| 2017-11-03 | $33.79 | $76.23 | 72,700 | — | — |
| 2017-11-02 | $33.79 | $76.23 | 748,600 | — | — |
| 2017-11-01 | $33.77 | $76.18 | 223,900 | — | — |
| 2017-10-31 | $34.02 | $76.75 | 203,200 | — | — |
| 2017-10-30 | $33.94 | $76.56 | 121,100 | — | — |
| 2017-10-27 | $33.98 | $76.66 | 401,000 | — | — |
| 2017-10-26 | $33.69 | $76.00 | 216,700 | — | — |
| 2017-10-25 | $33.74 | $76.11 | 118,100 | — | — |
| 2017-10-24 | $33.73 | $76.09 | 47,800 | — | — |
| 2017-10-23 | $33.82 | $76.29 | 53,200 | — | — |
| 2017-10-20 | $33.82 | $76.29 | 67,000 | — | — |
| 2017-10-19 | $33.74 | $76.11 | 92,400 | — | — |
| 2017-10-18 | $33.95 | $76.59 | 331,200 | — | — |
| 2017-10-17 | $34.19 | $77.13 | 65,000 | — | — |
| 2017-10-16 | $34.11 | $76.95 | 86,000 | — | — |
| 2017-10-13 | $34.24 | $77.24 | 88,100 | — | — |
| 2017-10-12 | $34.11 | $76.95 | 222,200 | — | — |
| 2017-10-11 | $33.98 | $76.66 | 179,400 | — | — |
| 2017-10-10 | $33.72 | $76.07 | 260,100 | — | — |
| 2017-10-09 | $33.62 | $75.84 | 100,700 | — | — |
| 2017-10-06 | $33.58 | $75.75 | 122,800 | — | — |
| 2017-10-05 | $33.68 | $75.98 | 231,000 | — | — |
| 2017-10-04 | $33.66 | $75.93 | 110,000 | — | — |
| 2017-10-03 | $33.77 | $76.18 | 112,900 | — | — |
| 2017-10-02 | $33.84 | $76.34 | 141,500 | — | — |
| 2017-09-29 | $34.11 | $76.95 | 138,700 | — | — |
| 2017-09-28 | $33.84 | $76.34 | 119,200 | — | — |
| 2017-09-27 | $33.86 | $76.38 | 252,200 | — | — |
| 2017-09-26 | $33.91 | $76.50 | 213,200 | — | — |
| 2017-09-25 | $33.88 | $76.43 | 118,100 | — | — |
| 2017-09-22 | $34.18 | $77.11 | 54,600 | — | — |
| 2017-09-21 | $34.23 | $77.22 | 78,100 | — | — |
| 2017-09-20 | $34.27 | $77.31 | 91,000 | — | — |
| 2017-09-19 | $34.39 | $77.58 | 90,200 | — | — |
| 2017-09-18 | $34.45 | $77.72 | 143,600 | — | — |
| 2017-09-15 | $34.66 | $78.19 | 230,100 | — | — |
| 2017-09-14 | $34.45 | $77.72 | 256,400 | — | — |
| 2017-09-13 | $34.39 | $77.58 | 356,900 | — | — |
| 2017-09-12 | $34.48 | $77.78 | 106,700 | — | — |
| 2017-09-11 | $34.82 | $78.55 | 104,600 | — | — |
| 2017-09-08 | $34.75 | $78.39 | 108,800 | — | — |
| 2017-09-07 | $34.80 | $78.50 | 87,200 | — | — |
| 2017-09-06 | $34.57 | $77.99 | 137,100 | — | — |
| 2017-09-05 | $34.59 | $78.03 | 280,200 | — | — |
| 2017-09-01 | $34.64 | $78.14 | 161,400 | — | — |
| 2017-08-31 | $34.61 | $78.08 | 65,700 | — | — |
| 2017-08-30 | $34.49 | $77.81 | 139,900 | — | — |
| 2017-08-29 | $34.36 | $77.51 | 124,700 | — | — |
| 2017-08-28 | $34.52 | $77.87 | 56,900 | — | — |
| 2017-08-25 | $34.39 | $77.58 | 130,100 | — | — |
| 2017-08-24 | $34.11 | $76.95 | 96,200 | — | — |
| 2017-08-23 | $34.10 | $76.93 | 106,300 | — | — |
| 2017-08-22 | $34.08 | $76.88 | 82,700 | — | — |
| 2017-08-21 | $33.80 | $76.25 | 96,600 | — | — |
| 2017-08-18 | $33.77 | $76.18 | 78,800 | — | — |
| 2017-08-17 | $33.60 | $75.80 | 94,000 | — | — |
| 2017-08-16 | $33.89 | $76.45 | 92,200 | — | — |
| 2017-08-15 | $33.86 | $76.38 | 81,800 | — | — |
| 2017-08-14 | $33.84 | $76.34 | 79,800 | — | — |
| 2017-08-11 | $33.67 | $75.96 | 145,900 | — | — |
| 2017-08-10 | $33.46 | $75.48 | 106,100 | — | — |
| 2017-08-09 | $33.67 | $75.96 | 80,900 | — | — |
| 2017-08-08 | $33.90 | $76.47 | 151,200 | — | — |
| 2017-08-07 | $33.84 | $76.34 | 108,700 | — | — |
| 2017-08-04 | $33.92 | $76.52 | 87,600 | — | — |
| 2017-08-03 | $33.72 | $76.07 | 246,000 | — | — |
| 2017-08-02 | $33.88 | $76.43 | 190,800 | — | — |
| 2017-08-01 | $34.02 | $76.75 | 361,400 | — | — |
| 2017-07-31 | $33.82 | $76.29 | 193,900 | — | — |
| 2017-07-28 | $34.18 | $77.11 | 148,300 | — | — |
| 2017-07-27 | $34.53 | $77.90 | 149,200 | — | — |
| 2017-07-26 | $34.38 | $77.56 | 229,900 | — | — |
| 2017-07-25 | $34.31 | $77.40 | 163,400 | — | — |
| 2017-07-24 | $34.37 | $77.53 | 157,500 | — | — |
| 2017-07-21 | $34.42 | $77.65 | 243,100 | — | — |
| 2017-07-20 | $34.65 | $78.17 | 137,000 | — | — |
| 2017-07-19 | $34.78 | $78.46 | 277,700 | — | — |
| 2017-07-18 | $36.20 | $77.99 | 165,000 | — | — |
| 2017-07-17 | $36.09 | $77.75 | 276,800 | — | — |
| 2017-07-14 | $36.29 | $78.18 | 161,000 | — | — |
| 2017-07-13 | $36.09 | $77.75 | 150,500 | — | — |
| 2017-07-12 | $35.87 | $77.28 | 148,000 | — | — |
| 2017-07-11 | $35.60 | $76.70 | 159,200 | — | — |
| 2017-07-10 | $35.38 | $76.22 | 169,500 | — | — |
| 2017-07-07 | $35.28 | $76.01 | 215,800 | — | — |
| 2017-07-06 | $35.07 | $75.55 | 410,000 | — | — |
| 2017-07-05 | $35.33 | $76.11 | 327,600 | — | — |
| 2017-07-03 | $35.37 | $76.20 | 316,900 | — | — |
| 2017-06-30 | $35.22 | $75.88 | 142,900 | — | — |
| 2017-06-29 | $35.17 | $75.77 | 188,200 | — | — |
| 2017-06-28 | $35.63 | $76.76 | 199,800 | — | — |
| 2017-06-27 | $35.65 | $76.80 | 61,800 | — | — |
| 2017-06-26 | $35.81 | $77.15 | 115,900 | — | — |
| 2017-06-23 | $35.65 | $76.80 | 138,400 | — | — |
| 2017-06-22 | $35.66 | $76.82 | 105,200 | — | — |
| 2017-06-21 | $35.63 | $76.76 | 146,700 | — | — |
| 2017-06-20 | $35.48 | $76.44 | 107,200 | — | — |
| 2017-06-19 | $35.78 | $77.08 | 91,400 | — | — |
| 2017-06-16 | $35.63 | $76.76 | 211,600 | — | — |
| 2017-06-15 | $35.76 | $77.04 | 55,400 | — | — |
| 2017-06-14 | $35.88 | $77.30 | 92,600 | — | — |
| 2017-06-13 | $35.80 | $77.13 | 59,800 | — | — |
| 2017-06-12 | $35.71 | $76.93 | 89,600 | — | — |
| 2017-06-09 | $35.73 | $76.98 | 115,200 | — | — |
| 2017-06-08 | $36.04 | $77.64 | 105,300 | — | — |
| 2017-06-07 | $35.89 | $77.32 | 117,400 | — | — |
| 2017-06-06 | $36.02 | $77.60 | 76,200 | — | — |
| 2017-06-05 | $36.05 | $77.67 | 173,100 | — | — |
| 2017-06-02 | $36.03 | $77.62 | 205,500 | — | — |
| 2017-06-01 | $36.08 | $77.73 | 145,600 | — | — |
| 2017-05-31 | $36.01 | $77.58 | 281,200 | — | — |
| 2017-05-30 | $35.75 | $77.02 | 243,000 | — | — |
| 2017-05-26 | $35.66 | $76.82 | 121,900 | — | — |
| 2017-05-25 | $35.47 | $76.42 | 92,200 | — | — |
| 2017-05-24 | $35.23 | $75.90 | 64,900 | — | — |
| 2017-05-23 | $35.16 | $75.75 | 141,400 | — | — |
| 2017-05-22 | $35.13 | $75.68 | 146,100 | — | — |
| 2017-05-19 | $34.91 | $75.21 | 426,600 | — | — |
| 2017-05-18 | $34.77 | $74.91 | 134,000 | — | — |
| 2017-05-17 | $34.71 | $74.78 | 157,100 | — | — |
| 2017-05-16 | $35.09 | $75.60 | 169,500 | — | — |
| 2017-05-15 | $35.03 | $75.47 | 156,100 | — | — |
| 2017-05-12 | $34.67 | $74.69 | 217,900 | — | — |
| 2017-05-11 | $34.48 | $74.28 | 221,800 | — | — |
| 2017-05-10 | $34.44 | $74.20 | 156,700 | — | — |
| 2017-05-09 | $34.55 | $74.43 | 185,700 | — | — |
| 2017-05-08 | $34.37 | $74.05 | 142,600 | — | — |
| 2017-05-05 | $34.25 | $73.79 | 100,000 | — | — |
| 2017-05-04 | $34.18 | $73.64 | 156,000 | — | — |
| 2017-05-03 | $34.14 | $73.55 | 104,500 | — | — |
| 2017-05-02 | $34.27 | $73.83 | 309,700 | — | — |
| 2017-05-01 | $33.75 | $72.71 | 75,500 | — | — |
| 2017-04-28 | $33.84 | $72.90 | 127,800 | — | — |
| 2017-04-27 | $33.88 | $72.99 | 99,600 | — | — |
| 2017-04-26 | $34.00 | $73.25 | 101,900 | — | — |
| 2017-04-25 | $34.20 | $73.68 | 343,300 | — | — |
| 2017-04-24 | $34.07 | $73.40 | 119,400 | — | — |
| 2017-04-21 | $33.91 | $73.05 | 161,400 | — | — |
| 2017-04-20 | $33.66 | $72.52 | 86,100 | — | — |
| 2017-04-19 | $33.65 | $72.49 | 173,800 | — | — |
| 2017-04-18 | $33.95 | $73.14 | 164,700 | — | — |
| 2017-04-17 | $34.27 | $73.83 | 142,800 | — | — |
| 2017-04-13 | $33.87 | $72.97 | 125,000 | — | — |
| 2017-04-12 | $33.85 | $72.93 | 226,800 | — | — |
| 2017-04-11 | $33.65 | $72.49 | 201,600 | — | — |
| 2017-04-10 | $33.67 | $72.54 | 284,300 | — | — |
| 2017-04-07 | $33.91 | $73.05 | 208,800 | — | — |
| 2017-04-06 | $33.74 | $72.69 | 244,400 | — | — |
| 2017-04-05 | $33.80 | $72.82 | 427,800 | — | — |
| 2017-04-04 | $33.95 | $73.14 | 242,000 | — | — |
| 2017-04-03 | $34.06 | $73.38 | 110,100 | — | — |
| 2017-03-31 | $33.98 | $73.21 | 165,400 | — | — |
| 2017-03-30 | $34.14 | $73.55 | 219,100 | — | — |
| 2017-03-29 | $34.30 | $73.89 | 109,800 | — | — |
| 2017-03-28 | $34.38 | $74.07 | 199,300 | — | — |
| 2017-03-27 | $34.46 | $74.24 | 229,200 | — | — |
| 2017-03-24 | $34.29 | $73.87 | 173,900 | — | — |
| 2017-03-23 | $34.33 | $73.96 | 272,500 | — | — |
| 2017-03-22 | $34.49 | $74.30 | 156,800 | — | — |
| 2017-03-21 | $34.57 | $74.48 | 252,900 | — | — |
| 2017-03-20 | $34.82 | $75.02 | 330,300 | — | — |
| 2017-03-17 | $34.20 | $73.68 | 199,200 | — | — |
| 2017-03-16 | $34.13 | $73.53 | 96,200 | — | — |
| 2017-03-15 | $33.95 | $73.14 | 237,200 | — | — |
| 2017-03-14 | $33.51 | $72.19 | 167,300 | — | — |
| 2017-03-13 | $33.67 | $72.54 | 138,700 | — | — |
| 2017-03-10 | $33.44 | $72.04 | 213,000 | — | — |
| 2017-03-09 | $33.26 | $71.65 | 156,000 | — | — |
| 2017-03-08 | $33.32 | $71.78 | 251,300 | — | — |
| 2017-03-07 | $33.06 | $71.22 | 207,800 | — | — |
| 2017-03-06 | $33.00 | $71.09 | 209,800 | — | — |
| 2017-03-03 | $33.02 | $71.14 | 561,600 | — | — |
| 2017-03-02 | $32.78 | $70.62 | 619,200 | — | — |
| 2017-03-01 | $32.93 | $70.94 | 405,200 | — | — |
| 2017-02-28 | $32.87 | $70.81 | 316,200 | — | — |
| 2017-02-27 | $32.99 | $71.07 | 242,200 | — | — |
| 2017-02-24 | $33.13 | $71.37 | 312,900 | — | — |
| 2017-02-23 | $33.16 | $71.44 | 233,900 | — | — |
| 2017-02-22 | $32.94 | $70.97 | 453,400 | — | — |
| 2017-02-21 | $32.86 | $70.79 | 286,500 | — | — |
| 2017-02-17 | $32.75 | $70.56 | 318,100 | — | — |
| 2017-02-16 | $32.79 | $70.64 | 559,700 | — | — |
| 2017-02-15 | $32.74 | $70.53 | 376,200 | — | — |
| 2017-02-14 | $32.49 | $70.00 | 598,100 | — | — |
| 2017-02-13 | $32.39 | $69.78 | 300,200 | — | — |
| 2017-02-10 | $32.45 | $69.91 | 481,000 | — | — |
| 2017-02-09 | $32.01 | $68.96 | 322,200 | — | — |
| 2017-02-08 | $32.25 | $69.48 | 436,200 | — | — |
| 2017-02-07 | $32.22 | $69.41 | 361,900 | — | — |
| 2017-02-06 | $32.32 | $69.63 | 208,600 | — | — |
| 2017-02-03 | $32.17 | $69.31 | 518,200 | — | — |
| 2017-02-02 | $32.03 | $69.00 | 1,072,200 | — | — |
| 2017-02-01 | $31.37 | $67.58 | 758,800 | — | — |
| 2017-01-31 | $31.56 | $67.99 | 369,000 | — | — |
| 2017-01-30 | $31.49 | $67.84 | 204,100 | — | — |
| 2017-01-27 | $31.59 | $68.06 | 248,500 | — | — |
| 2017-01-26 | $31.60 | $68.08 | 504,500 | — | — |
| 2017-01-25 | $31.52 | $67.91 | 249,900 | — | — |
| 2017-01-24 | $31.72 | $68.34 | 280,700 | — | — |
| 2017-01-23 | $32.32 | $69.63 | 108,300 | — | — |
| 2017-01-20 | $32.15 | $69.26 | 94,100 | — | — |
| 2017-01-19 | $32.01 | $68.96 | 213,700 | — | — |
| 2017-01-18 | $31.81 | $68.53 | 294,200 | — | — |
| 2017-01-17 | $32.44 | $69.89 | 160,600 | — | — |
| 2017-01-13 | $32.11 | $69.18 | 159,400 | — | — |
| 2017-01-12 | $32.16 | $69.28 | 382,300 | — | — |
| 2017-01-11 | $31.77 | $68.44 | 240,900 | — | — |
| 2017-01-10 | $31.75 | $68.40 | 264,900 | — | — |
| 2017-01-09 | $31.56 | $67.99 | 294,100 | — | — |
| 2017-01-06 | $31.82 | $68.55 | 739,000 | — | — |
| 2017-01-05 | $32.79 | $70.64 | 271,700 | — | — |
| 2017-01-04 | $31.86 | $68.64 | 350,800 | — | — |
| 2017-01-03 | $31.69 | $68.27 | 262,900 | — | — |