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
- 1989-07-13 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 | $36.09 | $78.81 | 446,700 | — | — |
| 2017-12-28 | $36.01 | $78.63 | 686,900 | — | — |
| 2017-12-27 | $35.91 | $78.41 | 520,100 | — | — |
| 2017-12-26 | $35.91 | $78.41 | 457,500 | — | — |
| 2017-12-22 | $35.67 | $77.89 | 700,900 | — | — |
| 2017-12-21 | $35.24 | $76.95 | 514,800 | — | — |
| 2017-12-20 | $34.76 | $75.90 | 616,400 | — | — |
| 2017-12-19 | $34.55 | $75.44 | 639,800 | — | — |
| 2017-12-18 | $34.29 | $74.88 | 573,400 | — | — |
| 2017-12-15 | $33.87 | $73.96 | 507,600 | — | — |
| 2017-12-14 | $33.96 | $74.16 | 699,500 | — | — |
| 2017-12-13 | $34.74 | $75.86 | 611,400 | — | — |
| 2017-12-12 | $34.73 | $75.84 | 1,278,600 | — | — |
| 2017-12-11 | $35.43 | $77.37 | 716,700 | — | — |
| 2017-12-08 | $35.67 | $77.89 | 1,380,800 | — | — |
| 2017-12-07 | $35.20 | $76.86 | 944,800 | — | — |
| 2017-12-06 | $34.48 | $75.29 | 913,200 | — | — |
| 2017-12-05 | $34.74 | $75.86 | 926,700 | — | — |
| 2017-12-04 | $35.13 | $76.71 | 1,256,400 | — | — |
| 2017-12-01 | $34.70 | $75.77 | 1,179,500 | — | — |
| 2017-11-30 | $34.66 | $75.68 | 789,200 | — | — |
| 2017-11-29 | $35.25 | $76.97 | 389,000 | — | — |
| 2017-11-28 | $35.13 | $76.71 | 453,300 | — | — |
| 2017-11-27 | $34.80 | $75.99 | 344,600 | — | — |
| 2017-11-24 | $35.25 | $76.97 | 252,400 | — | — |
| 2017-11-22 | $35.12 | $76.69 | 325,200 | — | — |
| 2017-11-21 | $35.34 | $77.17 | 475,300 | — | — |
| 2017-11-20 | $36.23 | $79.11 | 648,800 | — | — |
| 2017-11-17 | $35.62 | $77.78 | 440,700 | — | — |
| 2017-11-16 | $35.15 | $76.75 | 285,900 | — | — |
| 2017-11-15 | $34.63 | $75.62 | 411,300 | — | — |
| 2017-11-14 | $34.97 | $76.36 | 338,500 | — | — |
| 2017-11-13 | $35.11 | $76.67 | 347,800 | — | — |
| 2017-11-10 | $35.80 | $78.17 | 308,400 | — | — |
| 2017-11-09 | $35.83 | $78.24 | 476,000 | — | — |
| 2017-11-08 | $36.24 | $79.14 | 520,200 | — | — |
| 2017-11-07 | $35.42 | $77.34 | 1,237,200 | — | — |
| 2017-11-06 | $36.40 | $79.48 | 780,500 | — | — |
| 2017-11-03 | $36.54 | $79.79 | 666,100 | — | — |
| 2017-11-02 | $36.56 | $79.83 | 589,000 | — | — |
| 2017-11-01 | $36.79 | $80.34 | 365,700 | — | — |
| 2017-10-31 | $37.52 | $81.93 | 246,900 | — | — |
| 2017-10-30 | $37.29 | $81.43 | 351,500 | — | — |
| 2017-10-27 | $37.58 | $82.06 | 325,700 | — | — |
| 2017-10-26 | $37.46 | $81.80 | 309,600 | — | — |
| 2017-10-25 | $37.07 | $80.95 | 354,100 | — | — |
| 2017-10-24 | $37.17 | $81.17 | 220,800 | — | — |
| 2017-10-23 | $36.98 | $80.75 | 309,800 | — | — |
| 2017-10-20 | $36.69 | $80.12 | 296,200 | — | — |
| 2017-10-19 | $36.27 | $79.20 | 311,100 | — | — |
| 2017-10-18 | $35.81 | $78.20 | 198,000 | — | — |
| 2017-10-17 | $35.93 | $78.46 | 268,900 | — | — |
| 2017-10-16 | $36.24 | $79.14 | 424,300 | — | — |
| 2017-10-13 | $36.46 | $79.62 | 356,800 | — | — |
| 2017-10-12 | $36.19 | $79.03 | 317,700 | — | — |
| 2017-10-11 | $36.44 | $79.57 | 445,600 | — | — |
| 2017-10-10 | $36.24 | $79.14 | 478,300 | — | — |
| 2017-10-09 | $36.01 | $78.63 | 267,500 | — | — |
| 2017-10-06 | $36.25 | $79.16 | 512,400 | — | — |
| 2017-10-05 | $36.93 | $80.64 | 505,500 | — | — |
| 2017-10-04 | $37.46 | $81.80 | 291,200 | — | — |
| 2017-10-03 | $37.44 | $81.76 | 391,300 | — | — |
| 2017-10-02 | $37.16 | $81.14 | 451,000 | — | — |
| 2017-09-29 | $37.86 | $82.67 | 952,900 | — | — |
| 2017-09-28 | $37.28 | $81.41 | 610,400 | — | — |
| 2017-09-27 | $36.26 | $79.18 | 474,800 | — | — |
| 2017-09-26 | $35.93 | $78.46 | 784,400 | — | — |
| 2017-09-25 | $36.15 | $78.94 | 341,800 | — | — |
| 2017-09-22 | $36.60 | $79.92 | 392,900 | — | — |
| 2017-09-21 | $36.84 | $80.45 | 442,900 | — | — |
| 2017-09-20 | $35.94 | $78.48 | 469,800 | — | — |
| 2017-09-19 | $36.03 | $78.68 | 551,200 | — | — |
| 2017-09-18 | $35.89 | $78.37 | 500,400 | — | — |
| 2017-09-15 | $35.72 | $78.00 | 855,900 | — | — |
| 2017-09-14 | $35.26 | $77.00 | 626,200 | — | — |
| 2017-09-13 | $35.09 | $76.62 | 494,400 | — | — |
| 2017-09-12 | $35.17 | $76.80 | 361,000 | — | — |
| 2017-09-11 | $34.86 | $76.12 | 575,700 | — | — |
| 2017-09-08 | $34.89 | $76.19 | 349,300 | — | — |
| 2017-09-07 | $35.04 | $76.51 | 474,400 | — | — |
| 2017-09-06 | $34.78 | $75.44 | 411,100 | — | — |
| 2017-09-05 | $34.91 | $75.72 | 534,200 | — | — |
| 2017-09-01 | $35.47 | $76.94 | 512,700 | — | — |
| 2017-08-31 | $34.91 | $75.72 | 716,600 | — | — |
| 2017-08-30 | $34.64 | $75.14 | 807,700 | — | — |
| 2017-08-29 | $34.23 | $74.25 | 700,600 | — | — |
| 2017-08-28 | $34.81 | $75.51 | 682,100 | — | — |
| 2017-08-25 | $35.11 | $76.16 | 945,800 | — | — |
| 2017-08-24 | $35.56 | $77.13 | 722,800 | — | — |
| 2017-08-23 | $34.29 | $74.38 | 311,600 | — | — |
| 2017-08-22 | $34.64 | $75.14 | 388,800 | — | — |
| 2017-08-21 | $34.25 | $74.29 | 306,600 | — | — |
| 2017-08-18 | $34.33 | $74.47 | 497,400 | — | — |
| 2017-08-17 | $34.69 | $75.25 | 668,600 | — | — |
| 2017-08-16 | $35.34 | $76.66 | 903,800 | — | — |
| 2017-08-15 | $34.86 | $75.62 | 608,400 | — | — |
| 2017-08-14 | $34.45 | $74.73 | 513,300 | — | — |
| 2017-08-11 | $34.06 | $73.88 | 653,400 | — | — |
| 2017-08-10 | $34.02 | $73.79 | 667,400 | — | — |
| 2017-08-09 | $34.62 | $75.10 | 601,900 | — | — |
| 2017-08-08 | $34.74 | $75.36 | 614,200 | — | — |
| 2017-08-07 | $35.10 | $76.14 | 616,300 | — | — |
| 2017-08-04 | $35.27 | $76.51 | 1,375,700 | — | — |
| 2017-08-03 | $34.88 | $75.66 | 1,542,700 | — | — |
| 2017-08-02 | $34.95 | $75.81 | 1,095,100 | — | — |
| 2017-08-01 | $34.87 | $75.64 | 824,300 | — | — |
| 2017-07-31 | $35.07 | $76.07 | 357,300 | — | — |
| 2017-07-28 | $35.17 | $76.29 | 412,100 | — | — |
| 2017-07-27 | $35.44 | $76.87 | 402,200 | — | — |
| 2017-07-26 | $35.64 | $77.31 | 488,600 | — | — |
| 2017-07-25 | $35.31 | $76.59 | 514,200 | — | — |
| 2017-07-24 | $35.17 | $76.29 | 670,000 | — | — |
| 2017-07-21 | $35.42 | $76.83 | 475,500 | — | — |
| 2017-07-20 | $35.78 | $77.61 | 233,800 | — | — |
| 2017-07-19 | $36.14 | $78.39 | 332,400 | — | — |
| 2017-07-18 | $35.75 | $77.55 | 227,400 | — | — |
| 2017-07-17 | $36.07 | $78.24 | 503,300 | — | — |
| 2017-07-14 | $36.11 | $78.33 | 264,500 | — | — |
| 2017-07-13 | $36.28 | $78.70 | 357,400 | — | — |
| 2017-07-12 | $36.35 | $78.85 | 327,600 | — | — |
| 2017-07-11 | $35.66 | $77.35 | 309,100 | — | — |
| 2017-07-10 | $35.85 | $77.76 | 336,400 | — | — |
| 2017-07-07 | $35.82 | $77.70 | 323,300 | — | — |
| 2017-07-06 | $35.66 | $77.35 | 396,900 | — | — |
| 2017-07-05 | $36.31 | $78.76 | 457,100 | — | — |
| 2017-07-03 | $35.80 | $77.66 | 1,050,700 | — | — |
| 2017-06-30 | $35.47 | $76.94 | 1,706,000 | — | — |
| 2017-06-29 | $35.58 | $77.18 | 1,300,400 | — | — |
| 2017-06-28 | $36.02 | $78.13 | 1,500,900 | — | — |
| 2017-06-27 | $35.62 | $77.26 | 897,200 | — | — |
| 2017-06-26 | $36.08 | $78.26 | 252,100 | — | — |
| 2017-06-23 | $35.96 | $78.00 | 321,700 | — | — |
| 2017-06-22 | $35.89 | $77.85 | 421,400 | — | — |
| 2017-06-21 | $36.31 | $78.76 | 560,300 | — | — |
| 2017-06-20 | $36.27 | $78.67 | 330,100 | — | — |
| 2017-06-19 | $36.51 | $79.20 | 292,300 | — | — |
| 2017-06-16 | $36.15 | $78.41 | 310,500 | — | — |
| 2017-06-15 | $35.77 | $77.59 | 312,600 | — | — |
| 2017-06-14 | $36.09 | $78.28 | 400,500 | — | — |
| 2017-06-13 | $36.30 | $78.74 | 397,200 | — | — |
| 2017-06-12 | $36.10 | $78.31 | 335,100 | — | — |
| 2017-06-09 | $36.46 | $79.09 | 388,200 | — | — |
| 2017-06-08 | $36.21 | $78.54 | 815,800 | — | — |
| 2017-06-07 | $35.92 | $77.92 | 406,600 | — | — |
| 2017-06-06 | $35.70 | $77.44 | 356,400 | — | — |
| 2017-06-05 | $36.36 | $78.87 | 198,400 | — | — |
| 2017-06-02 | $36.63 | $79.46 | 293,400 | — | — |
| 2017-06-01 | $36.60 | $79.39 | 379,100 | — | — |
| 2017-05-31 | $36.12 | $78.35 | 399,600 | — | — |
| 2017-05-30 | $36.07 | $78.24 | 272,100 | — | — |
| 2017-05-26 | $35.71 | $77.46 | 295,200 | — | — |
| 2017-05-25 | $35.98 | $78.05 | 443,500 | — | — |
| 2017-05-24 | $36.25 | $78.63 | 534,200 | — | — |
| 2017-05-23 | $36.48 | $79.13 | 218,500 | — | — |
| 2017-05-22 | $36.41 | $78.98 | 349,800 | — | — |
| 2017-05-19 | $36.51 | $79.20 | 309,200 | — | — |
| 2017-05-18 | $35.98 | $78.05 | 490,500 | — | — |
| 2017-05-17 | $35.65 | $77.33 | 751,400 | — | — |
| 2017-05-16 | $37.04 | $80.34 | 289,100 | — | — |
| 2017-05-15 | $37.17 | $80.63 | 649,500 | — | — |
| 2017-05-12 | $36.91 | $80.06 | 716,700 | — | — |
| 2017-05-11 | $37.28 | $80.87 | 449,900 | — | — |
| 2017-05-10 | $37.28 | $80.87 | 609,200 | — | — |
| 2017-05-09 | $37.20 | $80.69 | 859,800 | — | — |
| 2017-05-08 | $37.11 | $80.50 | 1,021,200 | — | — |
| 2017-05-05 | $37.76 | $81.91 | 774,100 | — | — |
| 2017-05-04 | $37.45 | $81.23 | 918,000 | — | — |
| 2017-05-03 | $37.10 | $80.47 | 756,500 | — | — |
| 2017-05-02 | $37.16 | $80.61 | 1,196,700 | — | — |
| 2017-05-01 | $36.52 | $79.22 | 309,000 | — | — |
| 2017-04-28 | $36.32 | $78.78 | 362,600 | — | — |
| 2017-04-27 | $36.45 | $79.06 | 411,500 | — | — |
| 2017-04-26 | $36.41 | $78.98 | 888,700 | — | — |
| 2017-04-25 | $36.20 | $78.52 | 921,700 | — | — |
| 2017-04-24 | $36.42 | $79.00 | 1,167,500 | — | — |
| 2017-04-21 | $34.75 | $75.38 | 892,600 | — | — |
| 2017-04-20 | $34.20 | $74.18 | 572,200 | — | — |
| 2017-04-19 | $33.64 | $72.97 | 423,400 | — | — |
| 2017-04-18 | $33.42 | $72.49 | 546,100 | — | — |
| 2017-04-17 | $33.91 | $73.56 | 223,300 | — | — |
| 2017-04-13 | $33.61 | $72.90 | 473,000 | — | — |
| 2017-04-12 | $34.25 | $74.29 | 358,900 | — | — |
| 2017-04-11 | $34.60 | $75.05 | 658,200 | — | — |
| 2017-04-10 | $34.49 | $74.81 | 282,000 | — | — |
| 2017-04-07 | $34.76 | $75.40 | 581,700 | — | — |
| 2017-04-06 | $34.45 | $74.73 | 463,000 | — | — |
| 2017-04-05 | $34.44 | $74.70 | 501,200 | — | — |
| 2017-04-04 | $34.89 | $75.68 | 401,200 | — | — |
| 2017-04-03 | $34.65 | $75.16 | 485,800 | — | — |
| 2017-03-31 | $35.17 | $76.29 | 632,000 | — | — |
| 2017-03-30 | $35.02 | $75.96 | 574,700 | — | — |
| 2017-03-29 | $34.97 | $75.85 | 400,400 | — | — |
| 2017-03-28 | $34.97 | $75.85 | 627,700 | — | — |
| 2017-03-27 | $34.79 | $75.46 | 490,300 | — | — |
| 2017-03-24 | $35.08 | $76.09 | 630,600 | — | — |
| 2017-03-23 | $35.34 | $76.66 | 683,600 | — | — |
| 2017-03-22 | $34.87 | $75.64 | 612,100 | — | — |
| 2017-03-21 | $34.91 | $75.72 | 713,800 | — | — |
| 2017-03-20 | $35.21 | $76.38 | 657,500 | — | — |
| 2017-03-17 | $35.06 | $76.05 | 596,300 | — | — |
| 2017-03-16 | $35.21 | $76.38 | 572,300 | — | — |
| 2017-03-15 | $35.17 | $76.29 | 693,900 | — | — |
| 2017-03-14 | $34.56 | $74.97 | 539,100 | — | — |
| 2017-03-13 | $35.04 | $76.01 | 650,200 | — | — |
| 2017-03-10 | $35.14 | $76.22 | 596,200 | — | — |
| 2017-03-09 | $34.88 | $75.66 | 743,000 | — | — |
| 2017-03-08 | $35.09 | $75.06 | 405,200 | — | — |
| 2017-03-07 | $35.14 | $75.16 | 435,200 | — | — |
| 2017-03-06 | $35.17 | $75.23 | 341,600 | — | — |
| 2017-03-03 | $35.49 | $75.91 | 674,200 | — | — |
| 2017-03-02 | $34.79 | $74.41 | 1,203,500 | — | — |
| 2017-03-01 | $35.10 | $75.08 | 1,336,100 | — | — |
| 2017-02-28 | $33.77 | $72.23 | 782,700 | — | — |
| 2017-02-27 | $34.16 | $73.07 | 1,096,400 | — | — |
| 2017-02-24 | $33.41 | $71.46 | 786,900 | — | — |
| 2017-02-23 | $33.83 | $72.36 | 845,800 | — | — |
| 2017-02-22 | $34.80 | $74.44 | 557,900 | — | — |
| 2017-02-21 | $35.20 | $75.29 | 923,600 | — | — |
| 2017-02-17 | $34.22 | $73.20 | 516,700 | — | — |
| 2017-02-16 | $34.51 | $73.82 | 525,600 | — | — |
| 2017-02-15 | $34.43 | $73.64 | 618,100 | — | — |
| 2017-02-14 | $34.26 | $73.28 | 400,300 | — | — |
| 2017-02-13 | $34.78 | $74.39 | 1,248,500 | — | — |
| 2017-02-10 | $34.54 | $73.88 | 354,600 | — | — |
| 2017-02-09 | $34.22 | $73.20 | 806,300 | — | — |
| 2017-02-08 | $34.07 | $72.87 | 538,700 | — | — |
| 2017-02-07 | $34.28 | $73.32 | 1,343,800 | — | — |
| 2017-02-06 | $34.98 | $74.82 | 430,800 | — | — |
| 2017-02-03 | $35.57 | $76.08 | 481,400 | — | — |
| 2017-02-02 | $35.40 | $75.72 | 609,400 | — | — |
| 2017-02-01 | $35.54 | $76.02 | 832,300 | — | — |
| 2017-01-31 | $34.52 | $73.84 | 1,455,400 | — | — |
| 2017-01-30 | $35.15 | $75.18 | 602,800 | — | — |
| 2017-01-27 | $35.63 | $76.21 | 364,800 | — | — |
| 2017-01-26 | $36.00 | $77.00 | 540,200 | — | — |
| 2017-01-25 | $36.59 | $78.26 | 450,900 | — | — |
| 2017-01-24 | $35.78 | $76.53 | 452,200 | — | — |
| 2017-01-23 | $35.39 | $75.70 | 348,500 | — | — |
| 2017-01-20 | $35.06 | $74.99 | 338,300 | — | — |
| 2017-01-19 | $34.34 | $73.45 | 471,800 | — | — |
| 2017-01-18 | $34.60 | $74.01 | 385,900 | — | — |
| 2017-01-17 | $34.68 | $74.18 | 304,700 | — | — |
| 2017-01-13 | $35.02 | $74.91 | 520,900 | — | — |
| 2017-01-12 | $34.65 | $74.12 | 543,700 | — | — |
| 2017-01-11 | $34.65 | $74.12 | 805,000 | — | — |
| 2017-01-10 | $34.04 | $72.81 | 702,100 | — | — |
| 2017-01-09 | $33.72 | $72.13 | 415,800 | — | — |
| 2017-01-06 | $33.95 | $72.62 | 635,900 | — | — |
| 2017-01-05 | $34.19 | $73.13 | 1,254,100 | — | — |
| 2017-01-04 | $33.85 | $72.40 | 869,500 | — | — |
| 2017-01-03 | $33.66 | $72.00 | 1,206,500 | — | — |