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
- 1991-06-21 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 | $42.05 | $45.59 | 483,100 | — | — |
| 2017-12-28 | $42.65 | $46.24 | 410,800 | — | — |
| 2017-12-27 | $43.90 | $47.60 | 177,200 | — | — |
| 2017-12-26 | $43.85 | $47.54 | 145,800 | — | — |
| 2017-12-22 | $44.05 | $47.76 | 248,700 | — | — |
| 2017-12-21 | $45.10 | $48.90 | 368,000 | — | — |
| 2017-12-20 | $45.00 | $48.79 | 392,500 | — | — |
| 2017-12-19 | $45.45 | $49.28 | 598,300 | — | — |
| 2017-12-18 | $45.85 | $49.71 | 695,100 | — | — |
| 2017-12-15 | $45.30 | $49.11 | 1,405,500 | — | — |
| 2017-12-14 | $44.85 | $48.63 | 841,400 | — | — |
| 2017-12-13 | $45.25 | $49.06 | 873,000 | — | — |
| 2017-12-12 | $45.15 | $48.95 | 725,900 | — | — |
| 2017-12-11 | $44.75 | $48.52 | 579,800 | — | — |
| 2017-12-08 | $44.35 | $48.08 | 800,500 | — | — |
| 2017-12-07 | $43.80 | $47.49 | 771,500 | — | — |
| 2017-12-06 | $44.00 | $47.71 | 1,031,400 | — | — |
| 2017-12-05 | $43.90 | $47.60 | 2,327,800 | — | — |
| 2017-12-04 | $40.55 | $43.96 | 665,100 | — | — |
| 2017-12-01 | $40.20 | $43.59 | 979,500 | — | — |
| 2017-11-30 | $41.45 | $44.94 | 708,900 | — | — |
| 2017-11-29 | $41.05 | $44.51 | 399,900 | — | — |
| 2017-11-28 | $39.95 | $43.31 | 368,900 | — | — |
| 2017-11-27 | $38.70 | $41.96 | 635,800 | — | — |
| 2017-11-24 | $38.70 | $41.96 | 209,900 | — | — |
| 2017-11-22 | $38.65 | $41.90 | 362,300 | — | — |
| 2017-11-21 | $38.80 | $42.07 | 310,300 | — | — |
| 2017-11-20 | $37.85 | $41.04 | 584,800 | — | — |
| 2017-11-17 | $38.30 | $41.53 | 356,100 | — | — |
| 2017-11-16 | $38.25 | $41.47 | 421,600 | — | — |
| 2017-11-15 | $37.25 | $40.39 | 1,027,700 | — | — |
| 2017-11-14 | $37.35 | $40.50 | 372,000 | — | — |
| 2017-11-13 | $37.60 | $40.77 | 481,700 | — | — |
| 2017-11-10 | $38.15 | $41.36 | 482,400 | — | — |
| 2017-11-09 | $38.00 | $41.20 | 772,800 | — | — |
| 2017-11-08 | $37.90 | $41.09 | 871,900 | — | — |
| 2017-11-07 | $37.05 | $40.17 | 746,300 | — | — |
| 2017-11-06 | $36.60 | $39.68 | 593,000 | — | — |
| 2017-11-03 | $35.65 | $38.65 | 988,100 | — | — |
| 2017-11-02 | $36.15 | $39.19 | 542,800 | — | — |
| 2017-11-01 | $36.65 | $39.74 | 588,800 | — | — |
| 2017-10-31 | $36.95 | $40.06 | 720,800 | — | — |
| 2017-10-30 | $36.65 | $39.74 | 763,200 | — | — |
| 2017-10-27 | $36.30 | $39.36 | 354,700 | — | — |
| 2017-10-26 | $36.10 | $39.14 | 340,000 | — | — |
| 2017-10-25 | $35.90 | $38.92 | 462,400 | — | — |
| 2017-10-24 | $35.90 | $38.92 | 293,600 | — | — |
| 2017-10-23 | $35.55 | $38.54 | 365,800 | — | — |
| 2017-10-20 | $35.85 | $38.87 | 201,900 | — | — |
| 2017-10-19 | $35.90 | $38.92 | 191,500 | — | — |
| 2017-10-18 | $36.00 | $39.03 | 290,200 | — | — |
| 2017-10-17 | $35.45 | $38.44 | 512,500 | — | — |
| 2017-10-16 | $35.95 | $38.98 | 631,600 | — | — |
| 2017-10-13 | $35.45 | $38.44 | 377,300 | — | — |
| 2017-10-12 | $35.40 | $38.38 | 374,000 | — | — |
| 2017-10-11 | $35.50 | $38.49 | 220,800 | — | — |
| 2017-10-10 | $35.35 | $38.33 | 293,100 | — | — |
| 2017-10-09 | $35.05 | $38.00 | 319,600 | — | — |
| 2017-10-06 | $36.00 | $39.03 | 295,900 | — | — |
| 2017-10-05 | $35.35 | $38.33 | 280,800 | — | — |
| 2017-10-04 | $35.50 | $38.49 | 376,700 | — | — |
| 2017-10-03 | $36.25 | $39.30 | 448,600 | — | — |
| 2017-10-02 | $36.40 | $39.47 | 596,900 | — | — |
| 2017-09-29 | $35.85 | $38.87 | 545,100 | — | — |
| 2017-09-28 | $35.35 | $38.33 | 400,400 | — | — |
| 2017-09-27 | $34.80 | $37.73 | 438,700 | — | — |
| 2017-09-26 | $33.60 | $36.43 | 264,300 | — | — |
| 2017-09-25 | $33.05 | $35.83 | 371,800 | — | — |
| 2017-09-22 | $33.05 | $35.83 | 435,700 | — | — |
| 2017-09-21 | $33.25 | $36.05 | 549,000 | — | — |
| 2017-09-20 | $33.15 | $35.94 | 1,038,300 | — | — |
| 2017-09-19 | $31.40 | $34.04 | 1,379,900 | — | — |
| 2017-09-18 | $34.95 | $37.89 | 494,200 | — | — |
| 2017-09-15 | $35.30 | $38.27 | 1,342,800 | — | — |
| 2017-09-14 | $35.45 | $38.44 | 487,200 | — | — |
| 2017-09-13 | $34.70 | $37.62 | 422,500 | — | — |
| 2017-09-12 | $34.50 | $37.41 | 398,300 | — | — |
| 2017-09-11 | $33.75 | $36.59 | 340,600 | — | — |
| 2017-09-08 | $33.55 | $36.38 | 422,100 | — | — |
| 2017-09-07 | $34.35 | $37.24 | 584,300 | — | — |
| 2017-09-06 | $33.40 | $36.21 | 386,600 | — | — |
| 2017-09-05 | $33.95 | $36.81 | 553,500 | — | — |
| 2017-09-01 | $34.00 | $36.86 | 463,100 | — | — |
| 2017-08-31 | $34.20 | $37.08 | 344,900 | — | — |
| 2017-08-30 | $33.85 | $36.70 | 388,600 | — | — |
| 2017-08-29 | $33.85 | $36.70 | 308,600 | — | — |
| 2017-08-28 | $33.80 | $36.65 | 388,700 | — | — |
| 2017-08-25 | $34.00 | $36.86 | 368,900 | — | — |
| 2017-08-24 | $33.95 | $36.81 | 438,200 | — | — |
| 2017-08-23 | $33.90 | $36.75 | 314,000 | — | — |
| 2017-08-22 | $33.95 | $36.81 | 333,700 | — | — |
| 2017-08-21 | $33.90 | $36.75 | 543,500 | — | — |
| 2017-08-18 | $34.05 | $36.92 | 1,609,100 | — | — |
| 2017-08-17 | $31.35 | $33.99 | 581,800 | — | — |
| 2017-08-16 | $32.65 | $35.40 | 477,100 | — | — |
| 2017-08-15 | $33.40 | $36.21 | 340,300 | — | — |
| 2017-08-14 | $33.65 | $36.48 | 255,500 | — | — |
| 2017-08-11 | $33.25 | $36.05 | 400,700 | — | — |
| 2017-08-10 | $32.70 | $35.45 | 447,500 | — | — |
| 2017-08-09 | $33.20 | $36.00 | 420,200 | — | — |
| 2017-08-08 | $33.90 | $36.75 | 288,400 | — | — |
| 2017-08-07 | $33.75 | $36.59 | 264,100 | — | — |
| 2017-08-04 | $33.35 | $36.16 | 353,900 | — | — |
| 2017-08-03 | $33.20 | $36.00 | 304,800 | — | — |
| 2017-08-02 | $32.75 | $35.51 | 495,800 | — | — |
| 2017-08-01 | $32.45 | $35.18 | 788,000 | — | — |
| 2017-07-31 | $32.50 | $35.24 | 762,300 | — | — |
| 2017-07-28 | $32.95 | $35.72 | 720,500 | — | — |
| 2017-07-27 | $32.95 | $35.72 | 767,600 | — | — |
| 2017-07-26 | $33.50 | $36.32 | 498,800 | — | — |
| 2017-07-25 | $34.80 | $37.73 | 552,500 | — | — |
| 2017-07-24 | $34.50 | $37.41 | 284,100 | — | — |
| 2017-07-21 | $35.00 | $37.95 | 453,600 | — | — |
| 2017-07-20 | $35.55 | $38.54 | 216,300 | — | — |
| 2017-07-19 | $35.50 | $38.49 | 310,100 | — | — |
| 2017-07-18 | $34.90 | $37.84 | 435,100 | — | — |
| 2017-07-17 | $35.20 | $38.16 | 281,600 | — | — |
| 2017-07-14 | $34.95 | $37.89 | 347,300 | — | — |
| 2017-07-13 | $35.30 | $38.27 | 537,800 | — | — |
| 2017-07-12 | $35.50 | $38.49 | 441,500 | — | — |
| 2017-07-11 | $35.35 | $38.33 | 447,300 | — | — |
| 2017-07-10 | $35.45 | $38.44 | 410,300 | — | — |
| 2017-07-07 | $36.40 | $39.47 | 294,600 | — | — |
| 2017-07-06 | $36.00 | $39.03 | 670,000 | — | — |
| 2017-07-05 | $38.05 | $41.25 | 468,200 | — | — |
| 2017-07-03 | $37.85 | $41.04 | 273,300 | — | — |
| 2017-06-30 | $37.95 | $41.15 | 730,700 | — | — |
| 2017-06-29 | $38.15 | $41.36 | 931,000 | — | — |
| 2017-06-28 | $38.10 | $41.31 | 268,700 | — | — |
| 2017-06-27 | $37.20 | $40.33 | 354,700 | — | — |
| 2017-06-26 | $37.45 | $40.60 | 302,700 | — | — |
| 2017-06-23 | $37.40 | $40.55 | 485,500 | — | — |
| 2017-06-22 | $37.70 | $40.87 | 499,800 | — | — |
| 2017-06-21 | $37.80 | $40.98 | 466,600 | — | — |
| 2017-06-20 | $37.70 | $40.87 | 507,500 | — | — |
| 2017-06-19 | $37.60 | $40.77 | 340,300 | — | — |
| 2017-06-16 | $37.10 | $40.22 | 599,900 | — | — |
| 2017-06-15 | $37.30 | $40.44 | 205,500 | — | — |
| 2017-06-14 | $37.40 | $40.55 | 392,600 | — | — |
| 2017-06-13 | $38.20 | $41.42 | 530,700 | — | — |
| 2017-06-12 | $37.95 | $41.15 | 522,500 | — | — |
| 2017-06-09 | $37.85 | $41.04 | 369,900 | — | — |
| 2017-06-08 | $37.75 | $40.93 | 444,500 | — | — |
| 2017-06-07 | $37.60 | $40.77 | 419,700 | — | — |
| 2017-06-06 | $37.75 | $40.93 | 472,300 | — | — |
| 2017-06-05 | $38.00 | $41.20 | 356,300 | — | — |
| 2017-06-02 | $38.25 | $41.47 | 424,700 | — | — |
| 2017-06-01 | $38.45 | $41.69 | 464,400 | — | — |
| 2017-05-31 | $37.40 | $40.55 | 551,900 | — | — |
| 2017-05-30 | $37.20 | $40.33 | 503,600 | — | — |
| 2017-05-26 | $37.40 | $40.55 | 637,300 | — | — |
| 2017-05-25 | $37.20 | $40.33 | 886,600 | — | — |
| 2017-05-24 | $37.05 | $40.17 | 302,400 | — | — |
| 2017-05-23 | $36.90 | $40.01 | 481,800 | — | — |
| 2017-05-22 | $36.95 | $40.06 | 536,800 | — | — |
| 2017-05-19 | $36.80 | $39.90 | 989,100 | — | — |
| 2017-05-18 | $35.95 | $38.98 | 1,235,400 | — | — |
| 2017-05-17 | $36.50 | $39.57 | 1,761,800 | — | — |
| 2017-05-16 | $39.05 | $42.34 | 605,400 | — | — |
| 2017-05-15 | $39.60 | $42.93 | 631,200 | — | — |
| 2017-05-12 | $39.70 | $43.04 | 664,500 | — | — |
| 2017-05-11 | $40.65 | $44.07 | 900,000 | — | — |
| 2017-05-10 | $40.10 | $43.48 | 772,800 | — | — |
| 2017-05-09 | $39.95 | $43.31 | 1,333,300 | — | — |
| 2017-05-08 | $39.75 | $43.10 | 1,371,600 | — | — |
| 2017-05-05 | $37.75 | $40.93 | 2,267,500 | — | — |
| 2017-05-04 | $38.30 | $41.53 | 1,189,200 | — | — |
| 2017-05-03 | $38.05 | $41.25 | 1,079,100 | — | — |
| 2017-05-02 | $37.85 | $41.04 | 668,400 | — | — |
| 2017-05-01 | $38.15 | $41.36 | 926,800 | — | — |
| 2017-04-28 | $37.85 | $41.04 | 837,200 | — | — |
| 2017-04-27 | $38.05 | $41.25 | 982,600 | — | — |
| 2017-04-26 | $38.05 | $41.25 | 1,834,200 | — | — |
| 2017-04-25 | $37.05 | $40.17 | 1,396,100 | — | — |
| 2017-04-24 | $36.60 | $39.68 | 666,700 | — | — |
| 2017-04-21 | $35.80 | $38.81 | 447,700 | — | — |
| 2017-04-20 | $35.90 | $38.92 | 1,627,000 | — | — |
| 2017-04-19 | $35.40 | $38.38 | 851,500 | — | — |
| 2017-04-18 | $34.05 | $36.92 | 621,100 | — | — |
| 2017-04-17 | $34.35 | $37.24 | 609,500 | — | — |
| 2017-04-13 | $34.25 | $37.13 | 776,900 | — | — |
| 2017-04-12 | $34.70 | $37.62 | 404,300 | — | — |
| 2017-04-11 | $35.85 | $38.87 | 976,700 | — | — |
| 2017-04-10 | $35.55 | $38.54 | 545,700 | — | — |
| 2017-04-07 | $35.55 | $38.54 | 652,900 | — | — |
| 2017-04-06 | $35.75 | $38.76 | 853,200 | — | — |
| 2017-04-05 | $35.40 | $38.38 | 687,400 | — | — |
| 2017-04-04 | $35.30 | $38.27 | 801,800 | — | — |
| 2017-04-03 | $34.50 | $37.41 | 1,113,200 | — | — |
| 2017-03-31 | $35.45 | $38.44 | 672,500 | — | — |
| 2017-03-30 | $35.40 | $38.38 | 541,700 | — | — |
| 2017-03-29 | $34.45 | $37.35 | 584,400 | — | — |
| 2017-03-28 | $34.45 | $37.35 | 514,000 | — | — |
| 2017-03-27 | $33.40 | $36.21 | 694,100 | — | — |
| 2017-03-24 | $33.20 | $36.00 | 666,300 | — | — |
| 2017-03-23 | $32.90 | $35.67 | 547,700 | — | — |
| 2017-03-22 | $32.95 | $35.72 | 617,800 | — | — |
| 2017-03-21 | $32.10 | $34.80 | 449,500 | — | — |
| 2017-03-20 | $33.60 | $36.43 | 256,500 | — | — |
| 2017-03-17 | $33.55 | $36.38 | 1,021,000 | — | — |
| 2017-03-16 | $33.85 | $36.70 | 496,600 | — | — |
| 2017-03-15 | $33.70 | $36.54 | 604,300 | — | — |
| 2017-03-14 | $33.00 | $35.78 | 458,000 | — | — |
| 2017-03-13 | $33.50 | $36.32 | 495,900 | — | — |
| 2017-03-10 | $33.20 | $36.00 | 685,800 | — | — |
| 2017-03-09 | $32.95 | $35.72 | 501,800 | — | — |
| 2017-03-08 | $33.10 | $35.89 | 423,700 | — | — |
| 2017-03-07 | $33.40 | $36.21 | 730,800 | — | — |
| 2017-03-06 | $33.35 | $36.16 | 589,200 | — | — |
| 2017-03-03 | $33.35 | $36.16 | 834,400 | — | — |
| 2017-03-02 | $32.45 | $35.18 | 385,200 | — | — |
| 2017-03-01 | $32.75 | $35.51 | 837,600 | — | — |
| 2017-02-28 | $32.15 | $34.86 | 1,480,600 | — | — |
| 2017-02-27 | $32.85 | $35.62 | 448,600 | — | — |
| 2017-02-24 | $32.55 | $35.29 | 393,000 | — | — |
| 2017-02-23 | $32.40 | $35.13 | 410,700 | — | — |
| 2017-02-22 | $32.90 | $35.67 | 278,000 | — | — |
| 2017-02-21 | $32.85 | $35.62 | 544,100 | — | — |
| 2017-02-17 | $33.00 | $35.78 | 627,500 | — | — |
| 2017-02-16 | $33.00 | $35.78 | 842,500 | — | — |
| 2017-02-15 | $33.00 | $35.78 | 425,100 | — | — |
| 2017-02-14 | $32.75 | $35.51 | 504,700 | — | — |
| 2017-02-13 | $32.45 | $35.18 | 656,700 | — | — |
| 2017-02-10 | $32.25 | $34.97 | 659,900 | — | — |
| 2017-02-09 | $32.70 | $35.45 | 726,700 | — | — |
| 2017-02-08 | $31.75 | $34.42 | 607,900 | — | — |
| 2017-02-07 | $32.30 | $35.02 | 402,600 | — | — |
| 2017-02-06 | $33.05 | $35.83 | 781,800 | — | — |
| 2017-02-03 | $33.15 | $35.94 | 2,546,200 | — | — |
| 2017-02-02 | $33.10 | $35.89 | 1,477,500 | — | — |
| 2017-02-01 | $33.30 | $36.10 | 1,321,400 | — | — |
| 2017-01-31 | $33.50 | $36.32 | 855,800 | — | — |
| 2017-01-30 | $32.85 | $35.62 | 910,600 | — | — |
| 2017-01-27 | $32.90 | $35.67 | 280,800 | — | — |
| 2017-01-26 | $32.80 | $35.56 | 282,800 | — | — |
| 2017-01-25 | $32.85 | $35.62 | 620,700 | — | — |
| 2017-01-24 | $32.90 | $35.67 | 818,400 | — | — |
| 2017-01-23 | $32.95 | $35.72 | 343,100 | — | — |
| 2017-01-20 | $33.65 | $36.48 | 637,600 | — | — |
| 2017-01-19 | $32.80 | $35.56 | 630,400 | — | — |
| 2017-01-18 | $32.90 | $35.67 | 330,500 | — | — |
| 2017-01-17 | $32.50 | $35.24 | 678,700 | — | — |
| 2017-01-13 | $33.00 | $35.78 | 577,200 | — | — |
| 2017-01-12 | $33.15 | $35.94 | 1,133,700 | — | — |
| 2017-01-11 | $34.45 | $37.35 | 1,129,300 | — | — |
| 2017-01-10 | $33.60 | $36.43 | 1,390,300 | — | — |
| 2017-01-09 | $32.60 | $35.35 | 1,006,500 | — | — |
| 2017-01-06 | $31.95 | $34.64 | 434,700 | — | — |
| 2017-01-05 | $31.65 | $34.32 | 483,500 | — | — |
| 2017-01-04 | $31.90 | $34.59 | 803,500 | — | — |
| 2017-01-03 | $31.35 | $33.99 | 675,400 | — | — |