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
- 1983-08-30 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 | $33.50 | $46.47 | 36,600 | — | — |
| 2017-12-28 | $32.35 | $44.75 | 10,500 | — | — |
| 2017-12-27 | $32.60 | $45.10 | 9,100 | — | — |
| 2017-12-26 | $32.90 | $45.51 | 11,300 | — | — |
| 2017-12-22 | $33.00 | $45.65 | 15,300 | — | — |
| 2017-12-21 | $33.00 | $45.65 | 21,500 | — | — |
| 2017-12-20 | $32.85 | $45.44 | 17,400 | — | — |
| 2017-12-19 | $32.50 | $44.96 | 16,600 | — | — |
| 2017-12-18 | $32.70 | $45.24 | 21,500 | — | — |
| 2017-12-15 | $33.00 | $45.65 | 60,200 | — | — |
| 2017-12-14 | $32.00 | $44.27 | 28,400 | — | — |
| 2017-12-13 | $32.05 | $44.34 | 13,500 | — | — |
| 2017-12-12 | $31.35 | $43.37 | 14,000 | — | — |
| 2017-12-11 | $32.50 | $44.96 | 38,100 | — | — |
| 2017-12-08 | $31.85 | $44.06 | 28,300 | — | — |
| 2017-12-07 | $31.20 | $43.16 | 29,200 | — | — |
| 2017-12-06 | $32.30 | $44.68 | 12,500 | — | — |
| 2017-12-05 | $32.80 | $45.38 | 17,700 | — | — |
| 2017-12-04 | $32.95 | $45.58 | 18,100 | — | — |
| 2017-12-01 | $32.60 | $45.10 | 15,400 | — | — |
| 2017-11-30 | $32.10 | $44.41 | 31,200 | — | — |
| 2017-11-29 | $32.40 | $44.82 | 14,900 | — | — |
| 2017-11-28 | $32.20 | $44.55 | 18,900 | — | — |
| 2017-11-27 | $31.25 | $43.23 | 18,300 | — | — |
| 2017-11-24 | $30.80 | $42.61 | 4,400 | — | — |
| 2017-11-22 | $31.25 | $43.23 | 40,000 | — | — |
| 2017-11-21 | $31.85 | $44.06 | 16,600 | — | — |
| 2017-11-20 | $31.45 | $43.51 | 12,400 | — | — |
| 2017-11-17 | $30.40 | $42.06 | 22,700 | — | — |
| 2017-11-16 | $29.80 | $41.23 | 12,100 | — | — |
| 2017-11-15 | $28.25 | $39.08 | 10,800 | — | — |
| 2017-11-14 | $28.15 | $38.94 | 36,800 | — | — |
| 2017-11-13 | $28.15 | $38.94 | 11,200 | — | — |
| 2017-11-10 | $28.75 | $39.77 | 17,300 | — | — |
| 2017-11-09 | $28.90 | $39.98 | 7,800 | — | — |
| 2017-11-08 | $29.15 | $40.33 | 10,400 | — | — |
| 2017-11-07 | $29.15 | $40.33 | 25,600 | — | — |
| 2017-11-06 | $30.15 | $41.71 | 6,400 | — | — |
| 2017-11-03 | $30.65 | $42.40 | 11,000 | — | — |
| 2017-11-02 | $31.75 | $43.92 | 11,600 | — | — |
| 2017-11-01 | $31.50 | $43.58 | 15,600 | — | — |
| 2017-10-31 | $31.70 | $43.85 | 25,300 | — | — |
| 2017-10-30 | $30.85 | $42.68 | 16,200 | — | — |
| 2017-10-27 | $31.95 | $44.20 | 22,000 | — | — |
| 2017-10-26 | $31.65 | $43.78 | 9,800 | — | — |
| 2017-10-25 | $30.95 | $42.82 | 14,300 | — | — |
| 2017-10-24 | $30.35 | $41.99 | 12,000 | — | — |
| 2017-10-23 | $30.25 | $41.85 | 7,500 | — | — |
| 2017-10-20 | $30.30 | $41.92 | 16,800 | — | — |
| 2017-10-19 | $30.60 | $42.33 | 59,700 | — | — |
| 2017-10-18 | $30.85 | $42.68 | 24,700 | — | — |
| 2017-10-17 | $31.10 | $43.02 | 16,600 | — | — |
| 2017-10-16 | $31.60 | $43.72 | 28,300 | — | — |
| 2017-10-13 | $31.90 | $44.13 | 15,500 | — | — |
| 2017-10-12 | $31.70 | $43.85 | 28,600 | — | — |
| 2017-10-11 | $31.55 | $43.65 | 17,900 | — | — |
| 2017-10-10 | $31.35 | $43.37 | 10,800 | — | — |
| 2017-10-09 | $31.25 | $43.23 | 9,200 | — | — |
| 2017-10-06 | $31.70 | $43.85 | 16,800 | — | — |
| 2017-10-05 | $32.55 | $45.03 | 17,000 | — | — |
| 2017-10-04 | $32.70 | $45.24 | 21,000 | — | — |
| 2017-10-03 | $32.95 | $45.58 | 34,300 | — | — |
| 2017-10-02 | $33.20 | $45.93 | 33,100 | — | — |
| 2017-09-29 | $32.75 | $45.31 | 41,900 | — | — |
| 2017-09-28 | $32.05 | $44.23 | 28,200 | — | — |
| 2017-09-27 | $32.50 | $44.85 | 24,200 | — | — |
| 2017-09-26 | $31.60 | $43.61 | 52,800 | — | — |
| 2017-09-25 | $30.45 | $42.02 | 44,200 | — | — |
| 2017-09-22 | $31.00 | $42.78 | 33,000 | — | — |
| 2017-09-21 | $30.40 | $41.95 | 33,800 | — | — |
| 2017-09-20 | $30.35 | $41.88 | 27,500 | — | — |
| 2017-09-19 | $30.30 | $41.81 | 19,500 | — | — |
| 2017-09-18 | $30.90 | $42.64 | 35,600 | — | — |
| 2017-09-15 | $30.20 | $41.67 | 76,900 | — | — |
| 2017-09-14 | $28.75 | $39.67 | 37,500 | — | — |
| 2017-09-13 | $29.00 | $40.02 | 13,200 | — | — |
| 2017-09-12 | $28.50 | $39.33 | 19,600 | — | — |
| 2017-09-11 | $28.25 | $38.98 | 20,000 | — | — |
| 2017-09-08 | $28.25 | $38.98 | 31,000 | — | — |
| 2017-09-07 | $28.00 | $38.64 | 44,100 | — | — |
| 2017-09-06 | $28.20 | $38.91 | 26,000 | — | — |
| 2017-09-05 | $28.85 | $39.81 | 66,900 | — | — |
| 2017-09-01 | $29.00 | $40.02 | 27,600 | — | — |
| 2017-08-31 | $29.00 | $40.02 | 29,700 | — | — |
| 2017-08-30 | $29.05 | $40.09 | 26,000 | — | — |
| 2017-08-29 | $28.70 | $39.60 | 7,400 | — | — |
| 2017-08-28 | $28.75 | $39.67 | 17,700 | — | — |
| 2017-08-25 | $28.70 | $39.60 | 12,400 | — | — |
| 2017-08-24 | $28.55 | $39.40 | 4,800 | — | — |
| 2017-08-23 | $28.10 | $38.78 | 18,900 | — | — |
| 2017-08-22 | $28.10 | $38.78 | 29,000 | — | — |
| 2017-08-21 | $27.60 | $38.09 | 19,200 | — | — |
| 2017-08-18 | $27.45 | $37.88 | 22,400 | — | — |
| 2017-08-17 | $27.60 | $38.09 | 18,200 | — | — |
| 2017-08-16 | $27.60 | $38.09 | 13,100 | — | — |
| 2017-08-15 | $27.65 | $38.16 | 11,500 | — | — |
| 2017-08-14 | $28.00 | $38.64 | 16,300 | — | — |
| 2017-08-11 | $28.05 | $38.71 | 25,600 | — | — |
| 2017-08-10 | $28.15 | $38.85 | 16,900 | — | — |
| 2017-08-09 | $28.60 | $39.47 | 13,100 | — | — |
| 2017-08-08 | $29.00 | $40.02 | 17,900 | — | — |
| 2017-08-07 | $28.75 | $39.67 | 15,500 | — | — |
| 2017-08-04 | $30.00 | $41.40 | 14,000 | — | — |
| 2017-08-03 | $29.85 | $41.19 | 15,700 | — | — |
| 2017-08-02 | $30.35 | $41.88 | 17,900 | — | — |
| 2017-08-01 | $30.50 | $42.09 | 28,000 | — | — |
| 2017-07-31 | $30.00 | $41.40 | 32,300 | — | — |
| 2017-07-28 | $30.65 | $42.30 | 25,500 | — | — |
| 2017-07-27 | $30.95 | $42.71 | 12,500 | — | — |
| 2017-07-26 | $31.35 | $43.26 | 11,600 | — | — |
| 2017-07-25 | $32.00 | $44.16 | 16,300 | — | — |
| 2017-07-24 | $32.00 | $44.16 | 18,200 | — | — |
| 2017-07-21 | $32.30 | $44.57 | 47,600 | — | — |
| 2017-07-20 | $32.35 | $44.64 | 17,300 | — | — |
| 2017-07-19 | $32.10 | $44.30 | 12,900 | — | — |
| 2017-07-18 | $32.15 | $44.37 | 19,100 | — | — |
| 2017-07-17 | $32.35 | $44.64 | 47,300 | — | — |
| 2017-07-14 | $32.45 | $44.78 | 12,800 | — | — |
| 2017-07-13 | $32.50 | $44.85 | 5,400 | — | — |
| 2017-07-12 | $32.95 | $45.47 | 10,300 | — | — |
| 2017-07-11 | $32.55 | $44.92 | 13,700 | — | — |
| 2017-07-10 | $33.05 | $45.61 | 24,400 | — | — |
| 2017-07-07 | $33.85 | $46.71 | 17,800 | — | — |
| 2017-07-06 | $33.30 | $45.95 | 21,900 | — | — |
| 2017-07-05 | $33.75 | $46.57 | 38,500 | — | — |
| 2017-07-03 | $33.35 | $46.02 | 18,700 | — | — |
| 2017-06-30 | $32.50 | $44.85 | 20,700 | — | — |
| 2017-06-29 | $32.80 | $45.26 | 20,500 | — | — |
| 2017-06-28 | $33.40 | $45.69 | 20,900 | — | — |
| 2017-06-27 | $32.25 | $44.12 | 27,400 | — | — |
| 2017-06-26 | $32.50 | $44.46 | 17,200 | — | — |
| 2017-06-23 | $32.80 | $44.87 | 33,500 | — | — |
| 2017-06-22 | $32.85 | $44.94 | 15,300 | — | — |
| 2017-06-21 | $32.90 | $45.01 | 21,400 | — | — |
| 2017-06-20 | $33.00 | $45.14 | 14,000 | — | — |
| 2017-06-19 | $33.80 | $46.24 | 20,300 | — | — |
| 2017-06-16 | $33.75 | $46.17 | 53,600 | — | — |
| 2017-06-15 | $32.60 | $44.60 | 82,900 | — | — |
| 2017-06-14 | $33.40 | $45.69 | 93,900 | — | — |
| 2017-06-13 | $32.00 | $43.78 | 49,400 | — | — |
| 2017-06-12 | $32.50 | $44.46 | 35,600 | — | — |
| 2017-06-09 | $32.60 | $44.60 | 61,500 | — | — |
| 2017-06-08 | $32.45 | $44.39 | 28,700 | — | — |
| 2017-06-07 | $31.70 | $43.36 | 33,300 | — | — |
| 2017-06-06 | $32.55 | $44.53 | 19,700 | — | — |
| 2017-06-05 | $32.60 | $44.60 | 13,900 | — | — |
| 2017-06-02 | $33.10 | $45.28 | 19,100 | — | — |
| 2017-06-01 | $32.55 | $44.53 | 12,100 | — | — |
| 2017-05-31 | $32.10 | $43.91 | 21,400 | — | — |
| 2017-05-30 | $31.75 | $43.43 | 15,500 | — | — |
| 2017-05-26 | $31.95 | $43.71 | 24,100 | — | — |
| 2017-05-25 | $31.65 | $43.30 | 12,500 | — | — |
| 2017-05-24 | $31.20 | $42.68 | 13,600 | — | — |
| 2017-05-23 | $31.15 | $42.61 | 10,600 | — | — |
| 2017-05-22 | $31.35 | $42.89 | 22,900 | — | — |
| 2017-05-19 | $31.35 | $42.89 | 33,900 | — | — |
| 2017-05-18 | $31.50 | $43.09 | 24,000 | — | — |
| 2017-05-17 | $31.50 | $43.09 | 27,500 | — | — |
| 2017-05-16 | $31.80 | $43.50 | 49,200 | — | — |
| 2017-05-15 | $32.00 | $43.78 | 24,100 | — | — |
| 2017-05-12 | $32.35 | $44.25 | 27,200 | — | — |
| 2017-05-11 | $32.75 | $44.80 | 16,800 | — | — |
| 2017-05-10 | $33.00 | $45.14 | 40,700 | — | — |
| 2017-05-09 | $32.65 | $44.66 | 48,200 | — | — |
| 2017-05-08 | $33.10 | $45.28 | 19,600 | — | — |
| 2017-05-05 | $33.15 | $45.35 | 24,100 | — | — |
| 2017-05-04 | $33.70 | $46.10 | 46,200 | — | — |
| 2017-05-03 | $33.05 | $45.21 | 44,700 | — | — |
| 2017-05-02 | $33.55 | $45.90 | 46,800 | — | — |
| 2017-05-01 | $33.25 | $45.49 | 58,000 | — | — |
| 2017-04-28 | $32.10 | $43.91 | 68,200 | — | — |
| 2017-04-27 | $33.25 | $45.49 | 25,900 | — | — |
| 2017-04-26 | $33.60 | $45.96 | 93,700 | — | — |
| 2017-04-25 | $32.80 | $44.87 | 41,700 | — | — |
| 2017-04-24 | $32.15 | $43.98 | 60,400 | — | — |
| 2017-04-21 | $32.40 | $44.32 | 22,300 | — | — |
| 2017-04-20 | $32.45 | $44.39 | 46,100 | — | — |
| 2017-04-19 | $31.40 | $42.95 | 55,100 | — | — |
| 2017-04-18 | $30.85 | $42.20 | 20,700 | — | — |
| 2017-04-17 | $31.15 | $42.61 | 35,000 | — | — |
| 2017-04-13 | $30.95 | $42.34 | 38,300 | — | — |
| 2017-04-12 | $32.35 | $44.25 | 59,800 | — | — |
| 2017-04-11 | $31.95 | $43.71 | 13,000 | — | — |
| 2017-04-10 | $31.65 | $43.30 | 44,600 | — | — |
| 2017-04-07 | $31.65 | $43.30 | 17,200 | — | — |
| 2017-04-06 | $31.15 | $42.61 | 33,800 | — | — |
| 2017-04-05 | $30.80 | $42.13 | 29,400 | — | — |
| 2017-04-04 | $30.90 | $42.27 | 25,100 | — | — |
| 2017-04-03 | $30.95 | $42.34 | 29,300 | — | — |
| 2017-03-31 | $31.20 | $42.68 | 59,700 | — | — |
| 2017-03-30 | $31.55 | $43.16 | 28,800 | — | — |
| 2017-03-29 | $31.40 | $42.84 | 27,600 | — | — |
| 2017-03-28 | $30.85 | $42.09 | 28,300 | — | — |
| 2017-03-27 | $31.10 | $42.44 | 44,800 | — | — |
| 2017-03-24 | $31.15 | $42.50 | 48,000 | — | — |
| 2017-03-23 | $31.20 | $42.57 | 37,300 | — | — |
| 2017-03-22 | $31.40 | $42.84 | 44,100 | — | — |
| 2017-03-21 | $31.45 | $42.91 | 41,000 | — | — |
| 2017-03-20 | $31.75 | $43.32 | 25,800 | — | — |
| 2017-03-17 | $31.95 | $43.60 | 67,100 | — | — |
| 2017-03-16 | $31.85 | $43.46 | 45,800 | — | — |
| 2017-03-15 | $31.10 | $42.44 | 27,400 | — | — |
| 2017-03-14 | $30.60 | $41.75 | 15,000 | — | — |
| 2017-03-13 | $30.90 | $42.16 | 34,100 | — | — |
| 2017-03-10 | $30.60 | $41.75 | 48,000 | — | — |
| 2017-03-09 | $30.95 | $42.23 | 40,200 | — | — |
| 2017-03-08 | $31.85 | $43.46 | 36,100 | — | — |
| 2017-03-07 | $32.10 | $43.80 | 32,600 | — | — |
| 2017-03-06 | $32.35 | $44.14 | 48,800 | — | — |
| 2017-03-03 | $33.15 | $45.23 | 52,500 | — | — |
| 2017-03-02 | $33.60 | $45.85 | 36,700 | — | — |
| 2017-03-01 | $33.95 | $46.32 | 50,700 | — | — |
| 2017-02-28 | $34.00 | $46.39 | 59,500 | — | — |
| 2017-02-27 | $34.20 | $46.67 | 26,400 | — | — |
| 2017-02-24 | $33.90 | $46.26 | 36,500 | — | — |
| 2017-02-23 | $33.95 | $46.32 | 21,200 | — | — |
| 2017-02-22 | $34.10 | $46.53 | 42,100 | — | — |
| 2017-02-21 | $34.15 | $46.60 | 32,700 | — | — |
| 2017-02-17 | $32.95 | $44.96 | 28,500 | — | — |
| 2017-02-16 | $32.75 | $44.69 | 39,100 | — | — |
| 2017-02-15 | $32.75 | $44.69 | 10,700 | — | — |
| 2017-02-14 | $32.85 | $44.82 | 26,700 | — | — |
| 2017-02-13 | $33.35 | $45.51 | 11,400 | — | — |
| 2017-02-10 | $33.70 | $45.98 | 21,800 | — | — |
| 2017-02-09 | $32.05 | $43.73 | 45,200 | — | — |
| 2017-02-08 | $31.80 | $43.39 | 86,600 | — | — |
| 2017-02-07 | $31.55 | $43.05 | 16,000 | — | — |
| 2017-02-06 | $31.80 | $43.39 | 21,100 | — | — |
| 2017-02-03 | $32.15 | $43.87 | 14,400 | — | — |
| 2017-02-02 | $32.00 | $43.66 | 30,400 | — | — |
| 2017-02-01 | $32.10 | $43.80 | 30,200 | — | — |
| 2017-01-31 | $32.20 | $43.94 | 24,800 | — | — |
| 2017-01-30 | $32.90 | $44.89 | 69,800 | — | — |
| 2017-01-27 | $33.80 | $46.12 | 19,200 | — | — |
| 2017-01-26 | $33.95 | $46.32 | 34,700 | — | — |
| 2017-01-25 | $34.10 | $46.53 | 44,700 | — | — |
| 2017-01-24 | $33.70 | $45.98 | 35,400 | — | — |
| 2017-01-23 | $33.55 | $45.78 | 15,200 | — | — |
| 2017-01-20 | $34.05 | $46.46 | 26,200 | — | — |
| 2017-01-19 | $33.75 | $46.05 | 27,200 | — | — |
| 2017-01-18 | $34.15 | $46.60 | 35,900 | — | — |
| 2017-01-17 | $33.70 | $45.98 | 27,300 | — | — |
| 2017-01-13 | $33.70 | $45.98 | 28,500 | — | — |
| 2017-01-12 | $33.50 | $45.71 | 28,400 | — | — |
| 2017-01-11 | $35.25 | $48.10 | 29,600 | — | — |
| 2017-01-10 | $35.40 | $48.30 | 30,600 | — | — |
| 2017-01-09 | $35.40 | $48.30 | 27,700 | — | — |
| 2017-01-06 | $35.70 | $48.71 | 27,300 | — | — |
| 2017-01-05 | $36.90 | $50.35 | 62,600 | — | — |
| 2017-01-04 | $36.75 | $50.14 | 27,800 | — | — |
| 2017-01-03 | $37.00 | $50.49 | 52,200 | — | — |