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
- 1995-11-28 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 | $33.19 | $98.08 | 230,200 | — | — |
| 2017-12-28 | $33.40 | $98.70 | 223,000 | — | — |
| 2017-12-27 | $33.40 | $98.70 | 77,000 | — | — |
| 2017-12-26 | $33.43 | $98.79 | 79,000 | — | — |
| 2017-12-22 | $33.24 | $98.23 | 171,600 | — | — |
| 2017-12-21 | $33.41 | $98.73 | 169,300 | — | — |
| 2017-12-20 | $33.04 | $97.64 | 176,300 | — | — |
| 2017-12-19 | $32.98 | $97.46 | 288,800 | — | — |
| 2017-12-18 | $33.01 | $97.55 | 213,500 | — | — |
| 2017-12-15 | $32.67 | $96.54 | 110,700 | — | — |
| 2017-12-14 | $32.86 | $97.11 | 147,400 | — | — |
| 2017-12-13 | $32.96 | $97.40 | 483,000 | — | — |
| 2017-12-12 | $33.07 | $97.73 | 387,800 | — | — |
| 2017-12-11 | $32.95 | $97.37 | 98,400 | — | — |
| 2017-12-08 | $32.75 | $96.78 | 99,900 | — | — |
| 2017-12-07 | $32.69 | $96.60 | 156,900 | — | — |
| 2017-12-06 | $32.64 | $96.46 | 145,500 | — | — |
| 2017-12-05 | $32.89 | $97.19 | 177,900 | — | — |
| 2017-12-04 | $32.81 | $96.96 | 239,400 | — | — |
| 2017-12-01 | $33.02 | $97.58 | 167,800 | — | — |
| 2017-11-30 | $32.97 | $97.43 | 246,400 | — | — |
| 2017-11-29 | $32.73 | $96.72 | 138,500 | — | — |
| 2017-11-28 | $32.86 | $97.11 | 165,600 | — | — |
| 2017-11-27 | $32.54 | $96.16 | 174,000 | — | — |
| 2017-11-24 | $32.96 | $97.40 | 58,700 | — | — |
| 2017-11-22 | $33.00 | $97.52 | 143,700 | — | — |
| 2017-11-21 | $32.59 | $96.31 | 236,300 | — | — |
| 2017-11-20 | $32.33 | $95.54 | 116,700 | — | — |
| 2017-11-17 | $32.55 | $96.19 | 160,600 | — | — |
| 2017-11-16 | $32.41 | $95.78 | 122,600 | — | — |
| 2017-11-15 | $32.74 | $96.75 | 86,500 | — | — |
| 2017-11-14 | $33.25 | $98.26 | 152,400 | — | — |
| 2017-11-13 | $33.41 | $98.73 | 1,067,900 | — | — |
| 2017-11-10 | $33.69 | $99.56 | 123,100 | — | — |
| 2017-11-09 | $33.88 | $100.12 | 146,800 | — | — |
| 2017-11-08 | $34.01 | $100.50 | 197,400 | — | — |
| 2017-11-07 | $34.09 | $100.74 | 202,000 | — | — |
| 2017-11-06 | $33.85 | $100.03 | 967,400 | — | — |
| 2017-11-03 | $33.41 | $98.73 | 216,600 | — | — |
| 2017-11-02 | $33.37 | $98.61 | 212,100 | — | — |
| 2017-11-01 | $32.99 | $97.49 | 191,000 | — | — |
| 2017-10-31 | $32.65 | $96.49 | 278,400 | — | — |
| 2017-10-30 | $32.21 | $95.18 | 242,200 | — | — |
| 2017-10-27 | $31.87 | $94.18 | 288,700 | — | — |
| 2017-10-26 | $32.62 | $96.40 | 130,500 | — | — |
| 2017-10-25 | $32.67 | $96.54 | 161,200 | — | — |
| 2017-10-24 | $32.81 | $96.96 | 122,900 | — | — |
| 2017-10-23 | $32.45 | $95.89 | 86,100 | — | — |
| 2017-10-20 | $32.72 | $96.69 | 114,000 | — | — |
| 2017-10-19 | $32.60 | $96.34 | 224,800 | — | — |
| 2017-10-18 | $32.73 | $96.72 | 108,200 | — | — |
| 2017-10-17 | $32.79 | $96.90 | 89,500 | — | — |
| 2017-10-16 | $33.07 | $97.73 | 151,100 | — | — |
| 2017-10-13 | $32.91 | $97.25 | 238,000 | — | — |
| 2017-10-12 | $32.96 | $97.40 | 194,800 | — | — |
| 2017-10-11 | $33.10 | $97.81 | 116,900 | — | — |
| 2017-10-10 | $32.77 | $96.84 | 94,100 | — | — |
| 2017-10-09 | $32.41 | $95.78 | 112,700 | — | — |
| 2017-10-06 | $32.59 | $96.31 | 133,700 | — | — |
| 2017-10-05 | $33.00 | $97.52 | 171,700 | — | — |
| 2017-10-04 | $32.77 | $96.84 | 644,300 | — | — |
| 2017-10-03 | $33.14 | $97.93 | 124,400 | — | — |
| 2017-10-02 | $32.89 | $97.19 | 174,000 | — | — |
| 2017-09-29 | $33.07 | $97.73 | 128,000 | — | — |
| 2017-09-28 | $32.85 | $97.08 | 187,100 | — | — |
| 2017-09-27 | $32.95 | $97.37 | 201,800 | — | — |
| 2017-09-26 | $33.06 | $97.70 | 338,200 | — | — |
| 2017-09-25 | $33.08 | $97.76 | 213,100 | — | — |
| 2017-09-22 | $32.98 | $97.46 | 162,700 | — | — |
| 2017-09-21 | $32.93 | $97.31 | 240,400 | — | — |
| 2017-09-20 | $32.70 | $96.63 | 261,900 | — | — |
| 2017-09-19 | $32.54 | $96.16 | 229,600 | — | — |
| 2017-09-18 | $32.29 | $95.42 | 932,400 | — | — |
| 2017-09-15 | $32.98 | $94.68 | 800,200 | — | — |
| 2017-09-14 | $32.48 | $93.25 | 270,800 | — | — |
| 2017-09-13 | $32.41 | $93.05 | 150,600 | — | — |
| 2017-09-12 | $32.48 | $93.25 | 636,500 | — | — |
| 2017-09-11 | $32.47 | $93.22 | 264,900 | — | — |
| 2017-09-08 | $32.26 | $92.62 | 234,600 | — | — |
| 2017-09-07 | $32.73 | $93.96 | 151,500 | — | — |
| 2017-09-06 | $32.28 | $92.67 | 178,600 | — | — |
| 2017-09-05 | $31.92 | $91.64 | 162,400 | — | — |
| 2017-09-01 | $31.74 | $91.12 | 99,000 | — | — |
| 2017-08-31 | $31.48 | $90.38 | 169,100 | — | — |
| 2017-08-30 | $31.35 | $90.00 | 154,500 | — | — |
| 2017-08-29 | $31.66 | $90.89 | 173,600 | — | — |
| 2017-08-28 | $31.45 | $90.29 | 138,600 | — | — |
| 2017-08-25 | $31.28 | $89.80 | 96,000 | — | — |
| 2017-08-24 | $31.11 | $89.31 | 94,900 | — | — |
| 2017-08-23 | $31.20 | $89.57 | 135,100 | — | — |
| 2017-08-22 | $30.93 | $88.80 | 218,200 | — | — |
| 2017-08-21 | $31.12 | $89.34 | 180,900 | — | — |
| 2017-08-18 | $31.31 | $89.89 | 190,700 | — | — |
| 2017-08-17 | $30.95 | $88.85 | 202,000 | — | — |
| 2017-08-16 | $31.34 | $89.97 | 173,900 | — | — |
| 2017-08-15 | $31.20 | $89.57 | 152,900 | — | — |
| 2017-08-14 | $31.25 | $89.72 | 140,300 | — | — |
| 2017-08-11 | $31.52 | $90.49 | 148,000 | — | — |
| 2017-08-10 | $31.59 | $90.69 | 201,600 | — | — |
| 2017-08-09 | $31.96 | $91.75 | 204,400 | — | — |
| 2017-08-08 | $31.78 | $91.24 | 173,700 | — | — |
| 2017-08-07 | $32.07 | $92.07 | 178,500 | — | — |
| 2017-08-04 | $32.15 | $92.30 | 215,900 | — | — |
| 2017-08-03 | $31.90 | $91.58 | 246,100 | — | — |
| 2017-08-02 | $32.13 | $92.24 | 114,700 | — | — |
| 2017-08-01 | $31.89 | $91.55 | 206,000 | — | — |
| 2017-07-31 | $31.58 | $90.66 | 433,400 | — | — |
| 2017-07-28 | $31.18 | $89.51 | 186,800 | — | — |
| 2017-07-27 | $31.14 | $89.40 | 254,400 | — | — |
| 2017-07-26 | $31.05 | $89.14 | 164,800 | — | — |
| 2017-07-25 | $30.72 | $88.19 | 195,100 | — | — |
| 2017-07-24 | $30.48 | $87.51 | 176,700 | — | — |
| 2017-07-21 | $30.45 | $87.42 | 201,800 | — | — |
| 2017-07-20 | $30.70 | $88.14 | 266,000 | — | — |
| 2017-07-19 | $30.37 | $87.19 | 448,900 | — | — |
| 2017-07-18 | $30.36 | $87.16 | 159,600 | — | — |
| 2017-07-17 | $30.29 | $86.96 | 202,000 | — | — |
| 2017-07-14 | $30.38 | $87.22 | 175,800 | — | — |
| 2017-07-13 | $30.07 | $86.33 | 166,400 | — | — |
| 2017-07-12 | $30.19 | $86.67 | 220,800 | — | — |
| 2017-07-11 | $29.85 | $85.70 | 169,900 | — | — |
| 2017-07-10 | $29.54 | $84.81 | 246,500 | — | — |
| 2017-07-07 | $29.64 | $85.09 | 182,400 | — | — |
| 2017-07-06 | $29.70 | $85.27 | 241,100 | — | — |
| 2017-07-05 | $29.81 | $85.58 | 188,400 | — | — |
| 2017-07-03 | $30.29 | $86.96 | 137,900 | — | — |
| 2017-06-30 | $30.06 | $86.30 | 222,400 | — | — |
| 2017-06-29 | $30.39 | $87.25 | 164,000 | — | — |
| 2017-06-28 | $30.87 | $88.62 | 191,000 | — | — |
| 2017-06-27 | $30.55 | $87.71 | 164,600 | — | — |
| 2017-06-26 | $30.39 | $87.25 | 204,200 | — | — |
| 2017-06-23 | $30.50 | $87.56 | 133,700 | — | — |
| 2017-06-22 | $30.29 | $86.96 | 445,200 | — | — |
| 2017-06-21 | $30.44 | $87.39 | 323,600 | — | — |
| 2017-06-20 | $30.46 | $87.45 | 143,500 | — | — |
| 2017-06-19 | $31.07 | $89.20 | 144,400 | — | — |
| 2017-06-16 | $31.17 | $89.49 | 175,800 | — | — |
| 2017-06-15 | $30.76 | $88.31 | 1,538,700 | — | — |
| 2017-06-14 | $31.16 | $89.46 | 399,900 | — | — |
| 2017-06-13 | $31.50 | $90.43 | 158,800 | — | — |
| 2017-06-12 | $31.41 | $90.18 | 301,400 | — | — |
| 2017-06-09 | $31.35 | $90.00 | 280,400 | — | — |
| 2017-06-08 | $31.25 | $89.72 | 182,900 | — | — |
| 2017-06-07 | $31.26 | $89.74 | 237,300 | — | — |
| 2017-06-06 | $32.02 | $91.93 | 230,700 | — | — |
| 2017-06-05 | $31.63 | $90.81 | 138,200 | — | — |
| 2017-06-02 | $31.81 | $91.32 | 193,700 | — | — |
| 2017-06-01 | $32.06 | $92.04 | 146,700 | — | — |
| 2017-05-31 | $31.86 | $91.47 | 373,900 | — | — |
| 2017-05-30 | $32.03 | $91.96 | 139,400 | — | — |
| 2017-05-26 | $32.12 | $92.21 | 340,900 | — | — |
| 2017-05-25 | $32.65 | $93.74 | 198,300 | — | — |
| 2017-05-24 | $33.32 | $95.66 | 221,100 | — | — |
| 2017-05-23 | $33.63 | $96.55 | 433,500 | — | — |
| 2017-05-22 | $33.90 | $97.32 | 445,700 | — | — |
| 2017-05-19 | $33.73 | $96.84 | 389,100 | — | — |
| 2017-05-18 | $33.00 | $94.74 | 336,400 | — | — |
| 2017-05-17 | $32.68 | $93.82 | 366,000 | — | — |
| 2017-05-16 | $33.39 | $95.86 | 831,000 | — | — |
| 2017-05-15 | $32.83 | $94.25 | 232,300 | — | — |
| 2017-05-12 | $32.57 | $93.51 | 219,000 | — | — |
| 2017-05-11 | $32.41 | $93.05 | 229,700 | — | — |
| 2017-05-10 | $32.33 | $92.82 | 274,200 | — | — |
| 2017-05-09 | $31.93 | $91.67 | 207,600 | — | — |
| 2017-05-08 | $32.07 | $92.07 | 243,800 | — | — |
| 2017-05-05 | $32.28 | $92.67 | 252,400 | — | — |
| 2017-05-04 | $31.28 | $89.80 | 303,700 | — | — |
| 2017-05-03 | $31.03 | $89.08 | 297,500 | — | — |
| 2017-05-02 | $31.13 | $89.37 | 367,600 | — | — |
| 2017-05-01 | $31.02 | $89.06 | 223,300 | — | — |
| 2017-04-28 | $30.98 | $88.94 | 251,200 | — | — |
| 2017-04-27 | $31.24 | $89.69 | 571,900 | — | — |
| 2017-04-26 | $31.51 | $90.46 | 288,000 | — | — |
| 2017-04-25 | $31.85 | $91.44 | 336,900 | — | — |
| 2017-04-24 | $31.69 | $90.98 | 1,257,100 | — | — |
| 2017-04-21 | $30.62 | $87.91 | 658,600 | — | — |
| 2017-04-20 | $31.61 | $88.32 | 925,100 | — | — |
| 2017-04-19 | $31.32 | $87.51 | 355,600 | — | — |
| 2017-04-18 | $31.49 | $87.99 | 139,000 | — | — |
| 2017-04-17 | $31.88 | $89.08 | 127,700 | — | — |
| 2017-04-13 | $31.77 | $88.77 | 235,400 | — | — |
| 2017-04-12 | $32.37 | $90.44 | 180,500 | — | — |
| 2017-04-11 | $32.50 | $90.81 | 299,900 | — | — |
| 2017-04-10 | $32.25 | $90.11 | 456,700 | — | — |
| 2017-04-07 | $32.30 | $90.25 | 203,000 | — | — |
| 2017-04-06 | $32.37 | $90.44 | 124,600 | — | — |
| 2017-04-05 | $32.12 | $89.75 | 210,800 | — | — |
| 2017-04-04 | $32.65 | $91.23 | 247,100 | — | — |
| 2017-04-03 | $32.49 | $90.78 | 218,600 | — | — |
| 2017-03-31 | $32.73 | $91.45 | 143,500 | — | — |
| 2017-03-30 | $32.63 | $91.17 | 228,000 | — | — |
| 2017-03-29 | $32.62 | $91.14 | 215,400 | — | — |
| 2017-03-28 | $32.50 | $90.81 | 210,500 | — | — |
| 2017-03-27 | $32.43 | $90.61 | 223,400 | — | — |
| 2017-03-24 | $32.38 | $90.47 | 136,000 | — | — |
| 2017-03-23 | $32.37 | $90.44 | 218,400 | — | — |
| 2017-03-22 | $32.10 | $89.69 | 327,900 | — | — |
| 2017-03-21 | $32.07 | $89.61 | 250,000 | — | — |
| 2017-03-20 | $31.83 | $88.94 | 142,900 | — | — |
| 2017-03-17 | $32.06 | $89.58 | 314,400 | — | — |
| 2017-03-16 | $32.25 | $90.11 | 239,600 | — | — |
| 2017-03-15 | $31.52 | $88.07 | 363,500 | — | — |
| 2017-03-14 | $30.79 | $86.03 | 244,200 | — | — |
| 2017-03-13 | $31.35 | $87.59 | 258,700 | — | — |
| 2017-03-10 | $31.32 | $87.51 | 337,300 | — | — |
| 2017-03-09 | $31.22 | $87.23 | 423,100 | — | — |
| 2017-03-08 | $30.78 | $86.00 | 382,300 | — | — |
| 2017-03-07 | $31.71 | $88.60 | 299,200 | — | — |
| 2017-03-06 | $31.94 | $89.24 | 407,500 | — | — |
| 2017-03-03 | $32.15 | $89.83 | 620,100 | — | — |
| 2017-03-02 | $31.50 | $88.01 | 542,000 | — | — |
| 2017-03-01 | $31.64 | $88.40 | 321,000 | — | — |
| 2017-02-28 | $30.94 | $86.45 | 539,600 | — | — |
| 2017-02-27 | $30.43 | $85.02 | 150,300 | — | — |
| 2017-02-24 | $30.19 | $84.35 | 144,500 | — | — |
| 2017-02-23 | $30.53 | $85.30 | 136,300 | — | — |
| 2017-02-22 | $30.26 | $84.55 | 196,300 | — | — |
| 2017-02-21 | $30.82 | $86.11 | 291,800 | — | — |
| 2017-02-17 | $30.07 | $84.02 | 189,700 | — | — |
| 2017-02-16 | $30.58 | $85.44 | 254,300 | — | — |
| 2017-02-15 | $30.47 | $85.14 | 408,700 | — | — |
| 2017-02-14 | $30.94 | $86.45 | 242,700 | — | — |
| 2017-02-13 | $30.85 | $86.20 | 229,800 | — | — |
| 2017-02-10 | $30.67 | $85.69 | 134,500 | — | — |
| 2017-02-09 | $30.73 | $85.86 | 382,500 | — | — |
| 2017-02-08 | $30.16 | $84.27 | 317,200 | — | — |
| 2017-02-07 | $30.38 | $84.88 | 246,300 | — | — |
| 2017-02-06 | $30.61 | $85.53 | 281,700 | — | — |
| 2017-02-03 | $31.26 | $87.34 | 327,600 | — | — |
| 2017-02-02 | $30.55 | $85.36 | 230,200 | — | — |
| 2017-02-01 | $30.53 | $85.30 | 2,152,100 | — | — |
| 2017-01-31 | $30.91 | $86.36 | 1,610,200 | — | — |
| 2017-01-30 | $30.88 | $86.28 | 397,600 | — | — |
| 2017-01-27 | $31.54 | $88.13 | 257,800 | — | — |
| 2017-01-26 | $31.93 | $89.21 | 323,800 | — | — |
| 2017-01-25 | $32.63 | $91.17 | 435,200 | — | — |
| 2017-01-24 | $33.13 | $92.57 | 1,768,900 | — | — |
| 2017-01-23 | $32.79 | $91.62 | 231,600 | — | — |
| 2017-01-20 | $33.26 | $92.93 | 173,100 | — | — |
| 2017-01-19 | $32.95 | $92.06 | 244,300 | — | — |
| 2017-01-18 | $32.95 | $92.06 | 258,000 | — | — |
| 2017-01-17 | $33.05 | $92.34 | 380,600 | — | — |
| 2017-01-13 | $33.15 | $92.62 | 191,400 | — | — |
| 2017-01-12 | $32.98 | $92.15 | 319,000 | — | — |
| 2017-01-11 | $32.88 | $91.87 | 408,900 | — | — |
| 2017-01-10 | $32.78 | $91.59 | 433,400 | — | — |
| 2017-01-09 | $32.36 | $90.42 | 389,100 | — | — |
| 2017-01-06 | $33.11 | $92.51 | 141,400 | — | — |
| 2017-01-05 | $33.21 | $92.79 | 185,700 | — | — |
| 2017-01-04 | $32.82 | $91.70 | 226,600 | — | — |
| 2017-01-03 | $32.66 | $91.25 | 508,500 | — | — |