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
- 1990-08-17 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 | $35.55 | $37.87 | 107,200 | — | — |
| 2017-12-28 | $35.72 | $38.06 | 78,000 | — | — |
| 2017-12-27 | $35.50 | $37.82 | 174,200 | — | — |
| 2017-12-26 | $35.53 | $37.84 | 112,400 | — | — |
| 2017-12-22 | $35.97 | $38.32 | 108,000 | — | — |
| 2017-12-21 | $36.22 | $38.59 | 161,000 | — | — |
| 2017-12-20 | $35.88 | $38.22 | 134,200 | — | — |
| 2017-12-19 | $35.88 | $38.22 | 119,000 | — | — |
| 2017-12-18 | $36.20 | $38.56 | 155,600 | — | — |
| 2017-12-15 | $35.92 | $38.27 | 765,600 | — | — |
| 2017-12-14 | $35.35 | $37.66 | 247,200 | — | — |
| 2017-12-13 | $35.95 | $38.30 | 135,600 | — | — |
| 2017-12-12 | $35.95 | $38.30 | 98,400 | — | — |
| 2017-12-11 | $36.05 | $38.40 | 123,400 | — | — |
| 2017-12-08 | $36.55 | $38.94 | 96,600 | — | — |
| 2017-12-07 | $36.83 | $39.23 | 125,600 | — | — |
| 2017-12-06 | $37.00 | $39.42 | 99,600 | — | — |
| 2017-12-05 | $37.13 | $39.55 | 209,600 | — | — |
| 2017-12-04 | $37.50 | $39.95 | 140,200 | — | — |
| 2017-12-01 | $37.42 | $39.87 | 191,200 | — | — |
| 2017-11-30 | $37.75 | $40.21 | 166,800 | — | — |
| 2017-11-29 | $38.20 | $40.58 | 122,600 | — | — |
| 2017-11-28 | $37.85 | $40.21 | 155,800 | — | — |
| 2017-11-27 | $37.20 | $39.52 | 238,400 | — | — |
| 2017-11-24 | $37.40 | $39.73 | 63,600 | — | — |
| 2017-11-22 | $36.95 | $39.25 | 276,600 | — | — |
| 2017-11-21 | $38.03 | $40.40 | 283,000 | — | — |
| 2017-11-20 | $37.13 | $39.44 | 174,600 | — | — |
| 2017-11-17 | $36.75 | $39.04 | 176,400 | — | — |
| 2017-11-16 | $36.80 | $39.09 | 157,800 | — | — |
| 2017-11-15 | $36.20 | $38.46 | 133,000 | — | — |
| 2017-11-14 | $36.33 | $38.59 | 135,600 | — | — |
| 2017-11-13 | $35.78 | $38.01 | 168,400 | — | — |
| 2017-11-10 | $35.53 | $37.74 | 170,600 | — | — |
| 2017-11-09 | $35.45 | $37.66 | 118,600 | — | — |
| 2017-11-08 | $35.58 | $37.79 | 293,000 | — | — |
| 2017-11-07 | $35.80 | $38.03 | 180,200 | — | — |
| 2017-11-06 | $36.38 | $38.64 | 133,200 | — | — |
| 2017-11-03 | $36.78 | $39.07 | 154,800 | — | — |
| 2017-11-02 | $37.00 | $39.31 | 162,400 | — | — |
| 2017-11-01 | $36.30 | $38.56 | 156,400 | — | — |
| 2017-10-31 | $36.92 | $39.23 | 220,400 | — | — |
| 2017-10-30 | $36.47 | $38.75 | 224,000 | — | — |
| 2017-10-27 | $37.35 | $39.68 | 196,600 | — | — |
| 2017-10-26 | $36.70 | $38.99 | 177,600 | — | — |
| 2017-10-25 | $36.63 | $38.91 | 168,000 | — | — |
| 2017-10-24 | $36.58 | $38.86 | 163,800 | — | — |
| 2017-10-23 | $36.40 | $38.67 | 253,800 | — | — |
| 2017-10-20 | $36.17 | $38.43 | 239,600 | — | — |
| 2017-10-19 | $36.03 | $38.27 | 530,600 | — | — |
| 2017-10-18 | $37.13 | $39.44 | 292,800 | — | — |
| 2017-10-17 | $37.30 | $39.63 | 158,400 | — | — |
| 2017-10-16 | $37.55 | $39.89 | 182,000 | — | — |
| 2017-10-13 | $37.58 | $39.92 | 281,800 | — | — |
| 2017-10-12 | $37.20 | $39.52 | 221,400 | — | — |
| 2017-10-11 | $37.65 | $40.00 | 124,000 | — | — |
| 2017-10-10 | $37.65 | $40.00 | 154,200 | — | — |
| 2017-10-09 | $37.80 | $40.16 | 163,600 | — | — |
| 2017-10-06 | $37.40 | $39.73 | 148,400 | — | — |
| 2017-10-05 | $37.65 | $40.00 | 172,000 | — | — |
| 2017-10-04 | $37.72 | $40.08 | 143,400 | — | — |
| 2017-10-03 | $37.63 | $39.97 | 238,000 | — | — |
| 2017-10-02 | $37.97 | $40.34 | 189,800 | — | — |
| 2017-09-29 | $36.95 | $39.25 | 179,800 | — | — |
| 2017-09-28 | $37.00 | $39.31 | 237,000 | — | — |
| 2017-09-27 | $37.15 | $39.47 | 263,800 | — | — |
| 2017-09-26 | $36.83 | $39.12 | 114,600 | — | — |
| 2017-09-25 | $36.40 | $38.67 | 227,200 | — | — |
| 2017-09-22 | $36.55 | $38.83 | 508,800 | — | — |
| 2017-09-21 | $36.10 | $38.35 | 162,600 | — | — |
| 2017-09-20 | $36.28 | $38.54 | 237,600 | — | — |
| 2017-09-19 | $36.15 | $38.40 | 224,800 | — | — |
| 2017-09-18 | $35.95 | $38.19 | 198,600 | — | — |
| 2017-09-15 | $35.35 | $37.55 | 491,200 | — | — |
| 2017-09-14 | $34.95 | $37.13 | 339,400 | — | — |
| 2017-09-13 | $34.78 | $36.94 | 179,200 | — | — |
| 2017-09-12 | $35.03 | $37.21 | 215,000 | — | — |
| 2017-09-11 | $34.83 | $37.00 | 110,200 | — | — |
| 2017-09-08 | $34.58 | $36.73 | 140,000 | — | — |
| 2017-09-07 | $34.88 | $37.05 | 169,000 | — | — |
| 2017-09-06 | $34.45 | $36.60 | 339,200 | — | — |
| 2017-09-05 | $33.92 | $36.04 | 164,400 | — | — |
| 2017-09-01 | $34.05 | $36.17 | 146,000 | — | — |
| 2017-08-31 | $34.05 | $36.17 | 192,000 | — | — |
| 2017-08-30 | $33.15 | $35.22 | 202,600 | — | — |
| 2017-08-29 | $33.05 | $35.00 | 150,600 | — | — |
| 2017-08-28 | $33.03 | $34.97 | 181,200 | — | — |
| 2017-08-25 | $32.90 | $34.84 | 238,000 | — | — |
| 2017-08-24 | $32.58 | $34.50 | 175,200 | — | — |
| 2017-08-23 | $32.28 | $34.18 | 99,600 | — | — |
| 2017-08-22 | $32.40 | $34.31 | 77,800 | — | — |
| 2017-08-21 | $32.20 | $34.10 | 108,000 | — | — |
| 2017-08-18 | $31.92 | $33.81 | 181,400 | — | — |
| 2017-08-17 | $32.25 | $34.15 | 163,600 | — | — |
| 2017-08-16 | $32.47 | $34.39 | 91,600 | — | — |
| 2017-08-15 | $32.55 | $34.47 | 126,400 | — | — |
| 2017-08-14 | $32.47 | $34.39 | 166,800 | — | — |
| 2017-08-11 | $32.50 | $34.42 | 152,000 | — | — |
| 2017-08-10 | $32.63 | $34.55 | 159,000 | — | — |
| 2017-08-09 | $32.75 | $34.68 | 269,800 | — | — |
| 2017-08-08 | $33.58 | $35.56 | 205,200 | — | — |
| 2017-08-07 | $33.45 | $35.42 | 234,600 | — | — |
| 2017-08-04 | $33.33 | $35.29 | 252,200 | — | — |
| 2017-08-03 | $32.83 | $34.76 | 287,800 | — | — |
| 2017-08-02 | $32.58 | $34.50 | 237,200 | — | — |
| 2017-08-01 | $33.00 | $34.95 | 240,200 | — | — |
| 2017-07-31 | $32.60 | $34.52 | 177,200 | — | — |
| 2017-07-28 | $32.28 | $34.18 | 154,200 | — | — |
| 2017-07-27 | $32.60 | $34.52 | 200,200 | — | — |
| 2017-07-26 | $32.83 | $34.76 | 153,400 | — | — |
| 2017-07-25 | $32.90 | $34.84 | 206,200 | — | — |
| 2017-07-24 | $32.72 | $34.65 | 232,400 | — | — |
| 2017-07-21 | $32.63 | $34.55 | 259,200 | — | — |
| 2017-07-20 | $33.00 | $34.95 | 342,200 | — | — |
| 2017-07-19 | $33.25 | $35.21 | 1,314,400 | — | — |
| 2017-07-18 | $29.38 | $31.11 | 274,000 | — | — |
| 2017-07-17 | $29.25 | $30.97 | 159,000 | — | — |
| 2017-07-14 | $29.20 | $30.92 | 170,200 | — | — |
| 2017-07-13 | $29.10 | $30.82 | 146,000 | — | — |
| 2017-07-12 | $29.17 | $30.90 | 139,000 | — | — |
| 2017-07-11 | $28.73 | $30.42 | 169,200 | — | — |
| 2017-07-10 | $28.80 | $30.50 | 149,800 | — | — |
| 2017-07-07 | $29.10 | $30.82 | 161,000 | — | — |
| 2017-07-06 | $28.60 | $30.29 | 118,000 | — | — |
| 2017-07-05 | $29.23 | $30.95 | 141,200 | — | — |
| 2017-07-03 | $29.33 | $31.05 | 79,200 | — | — |
| 2017-06-30 | $29.15 | $30.87 | 163,800 | — | — |
| 2017-06-29 | $28.73 | $30.42 | 245,600 | — | — |
| 2017-06-28 | $28.88 | $30.58 | 244,200 | — | — |
| 2017-06-27 | $28.78 | $30.47 | 213,000 | — | — |
| 2017-06-26 | $28.80 | $30.50 | 146,200 | — | — |
| 2017-06-23 | $28.85 | $30.55 | 351,600 | — | — |
| 2017-06-22 | $28.85 | $30.55 | 126,600 | — | — |
| 2017-06-21 | $29.00 | $30.71 | 142,000 | — | — |
| 2017-06-20 | $29.25 | $30.97 | 127,200 | — | — |
| 2017-06-19 | $29.75 | $31.50 | 318,800 | — | — |
| 2017-06-16 | $29.60 | $31.35 | 467,400 | — | — |
| 2017-06-15 | $29.88 | $31.64 | 306,200 | — | — |
| 2017-06-14 | $30.00 | $31.77 | 211,800 | — | — |
| 2017-06-13 | $30.25 | $32.03 | 259,000 | — | — |
| 2017-06-12 | $30.25 | $32.03 | 233,400 | — | — |
| 2017-06-09 | $30.00 | $31.77 | 256,200 | — | — |
| 2017-06-08 | $30.00 | $31.77 | 192,200 | — | — |
| 2017-06-07 | $29.92 | $31.69 | 187,800 | — | — |
| 2017-06-06 | $30.28 | $31.95 | 338,800 | — | — |
| 2017-06-05 | $30.33 | $32.00 | 422,200 | — | — |
| 2017-06-02 | $30.20 | $31.87 | 419,000 | — | — |
| 2017-06-01 | $29.70 | $31.34 | 307,400 | — | — |
| 2017-05-31 | $29.65 | $31.29 | 206,600 | — | — |
| 2017-05-30 | $29.73 | $31.37 | 227,000 | — | — |
| 2017-05-26 | $29.75 | $31.40 | 132,400 | — | — |
| 2017-05-25 | $29.92 | $31.58 | 237,800 | — | — |
| 2017-05-24 | $30.03 | $31.69 | 122,800 | — | — |
| 2017-05-23 | $30.50 | $32.19 | 159,400 | — | — |
| 2017-05-22 | $30.48 | $32.16 | 107,400 | — | — |
| 2017-05-19 | $30.08 | $31.74 | 215,600 | — | — |
| 2017-05-18 | $29.75 | $31.40 | 163,600 | — | — |
| 2017-05-17 | $29.58 | $31.21 | 234,600 | — | — |
| 2017-05-16 | $30.17 | $31.84 | 105,600 | — | — |
| 2017-05-15 | $30.23 | $31.90 | 101,400 | — | — |
| 2017-05-12 | $30.13 | $31.79 | 107,600 | — | — |
| 2017-05-11 | $30.20 | $31.87 | 131,400 | — | — |
| 2017-05-10 | $30.44 | $32.12 | 133,600 | — | — |
| 2017-05-09 | $30.38 | $32.05 | 145,600 | — | — |
| 2017-05-08 | $30.63 | $32.32 | 102,400 | — | — |
| 2017-05-05 | $30.58 | $32.27 | 105,600 | — | — |
| 2017-05-04 | $30.55 | $32.24 | 63,600 | — | — |
| 2017-05-03 | $30.53 | $32.21 | 140,000 | — | — |
| 2017-05-02 | $31.00 | $32.71 | 134,400 | — | — |
| 2017-05-01 | $31.08 | $32.79 | 113,600 | — | — |
| 2017-04-28 | $30.58 | $32.27 | 193,600 | — | — |
| 2017-04-27 | $30.90 | $32.61 | 129,400 | — | — |
| 2017-04-26 | $31.15 | $32.87 | 286,200 | — | — |
| 2017-04-25 | $30.58 | $32.27 | 153,200 | — | — |
| 2017-04-24 | $30.48 | $32.16 | 200,200 | — | — |
| 2017-04-21 | $30.55 | $32.24 | 166,400 | — | — |
| 2017-04-20 | $30.50 | $32.19 | 438,800 | — | — |
| 2017-04-19 | $30.17 | $31.84 | 178,600 | — | — |
| 2017-04-18 | $30.00 | $31.66 | 155,600 | — | — |
| 2017-04-17 | $29.55 | $31.18 | 74,400 | — | — |
| 2017-04-13 | $29.00 | $30.60 | 166,800 | — | — |
| 2017-04-12 | $29.05 | $30.66 | 146,000 | — | — |
| 2017-04-11 | $29.75 | $31.40 | 196,600 | — | — |
| 2017-04-10 | $29.20 | $30.81 | 130,800 | — | — |
| 2017-04-07 | $29.13 | $30.74 | 111,000 | — | — |
| 2017-04-06 | $29.13 | $30.74 | 143,400 | — | — |
| 2017-04-05 | $28.73 | $30.31 | 127,200 | — | — |
| 2017-04-04 | $29.13 | $30.74 | 172,000 | — | — |
| 2017-04-03 | $29.15 | $30.76 | 167,800 | — | — |
| 2017-03-31 | $29.78 | $31.42 | 224,000 | — | — |
| 2017-03-30 | $29.78 | $31.42 | 145,600 | — | — |
| 2017-03-29 | $29.53 | $31.16 | 76,600 | — | — |
| 2017-03-28 | $29.42 | $31.05 | 103,000 | — | — |
| 2017-03-27 | $29.23 | $30.84 | 85,600 | — | — |
| 2017-03-24 | $29.05 | $30.66 | 94,800 | — | — |
| 2017-03-23 | $29.13 | $30.74 | 112,400 | — | — |
| 2017-03-22 | $29.10 | $30.71 | 106,400 | — | — |
| 2017-03-21 | $29.30 | $30.92 | 150,600 | — | — |
| 2017-03-20 | $29.75 | $31.40 | 101,800 | — | — |
| 2017-03-17 | $30.10 | $31.76 | 555,400 | — | — |
| 2017-03-16 | $29.58 | $31.21 | 128,400 | — | — |
| 2017-03-15 | $29.83 | $31.47 | 170,600 | — | — |
| 2017-03-14 | $29.17 | $30.79 | 86,600 | — | — |
| 2017-03-13 | $29.23 | $30.84 | 80,600 | — | — |
| 2017-03-10 | $29.35 | $30.97 | 136,200 | — | — |
| 2017-03-09 | $28.85 | $30.45 | 172,000 | — | — |
| 2017-03-08 | $28.90 | $30.50 | 115,200 | — | — |
| 2017-03-07 | $28.85 | $30.45 | 135,400 | — | — |
| 2017-03-06 | $28.90 | $30.50 | 121,800 | — | — |
| 2017-03-03 | $29.25 | $30.87 | 171,200 | — | — |
| 2017-03-02 | $29.28 | $30.89 | 130,600 | — | — |
| 2017-03-01 | $29.55 | $31.18 | 422,600 | — | — |
| 2017-02-28 | $28.73 | $30.20 | 180,000 | — | — |
| 2017-02-27 | $29.00 | $30.49 | 573,600 | — | — |
| 2017-02-24 | $29.05 | $30.54 | 146,800 | — | — |
| 2017-02-23 | $29.17 | $30.68 | 366,200 | — | — |
| 2017-02-22 | $29.25 | $30.75 | 193,800 | — | — |
| 2017-02-21 | $29.10 | $30.60 | 287,000 | — | — |
| 2017-02-17 | $29.15 | $30.65 | 325,600 | — | — |
| 2017-02-16 | $29.05 | $30.54 | 223,600 | — | — |
| 2017-02-15 | $28.98 | $30.47 | 199,600 | — | — |
| 2017-02-14 | $28.88 | $30.36 | 167,400 | — | — |
| 2017-02-13 | $28.88 | $30.36 | 172,800 | — | — |
| 2017-02-10 | $28.98 | $30.47 | 103,200 | — | — |
| 2017-02-09 | $28.83 | $30.31 | 211,400 | — | — |
| 2017-02-08 | $28.50 | $29.97 | 119,000 | — | — |
| 2017-02-07 | $28.88 | $30.36 | 262,800 | — | — |
| 2017-02-06 | $29.03 | $30.52 | 156,800 | — | — |
| 2017-02-03 | $29.23 | $30.73 | 427,600 | — | — |
| 2017-02-02 | $28.13 | $29.57 | 534,800 | — | — |
| 2017-02-01 | $28.30 | $29.76 | 253,000 | — | — |
| 2017-01-31 | $29.03 | $30.52 | 441,600 | — | — |
| 2017-01-30 | $28.55 | $30.02 | 174,200 | — | — |
| 2017-01-27 | $28.85 | $30.33 | 87,000 | — | — |
| 2017-01-26 | $29.03 | $30.52 | 90,000 | — | — |
| 2017-01-25 | $29.20 | $30.70 | 165,400 | — | — |
| 2017-01-24 | $29.00 | $30.49 | 122,600 | — | — |
| 2017-01-23 | $28.55 | $30.02 | 212,400 | — | — |
| 2017-01-20 | $28.50 | $29.97 | 218,800 | — | — |
| 2017-01-19 | $28.25 | $29.70 | 172,200 | — | — |
| 2017-01-18 | $28.92 | $30.41 | 136,400 | — | — |
| 2017-01-17 | $28.90 | $30.39 | 206,600 | — | — |
| 2017-01-13 | $29.40 | $30.91 | 122,200 | — | — |
| 2017-01-12 | $29.30 | $30.81 | 146,000 | — | — |
| 2017-01-11 | $29.38 | $30.89 | 245,800 | — | — |
| 2017-01-10 | $29.42 | $30.94 | 408,800 | — | — |
| 2017-01-09 | $29.25 | $30.75 | 377,400 | — | — |
| 2017-01-06 | $29.38 | $30.89 | 142,000 | — | — |
| 2017-01-05 | $29.58 | $31.10 | 213,200 | — | — |
| 2017-01-04 | $30.00 | $31.54 | 228,600 | — | — |
| 2017-01-03 | $29.90 | $31.44 | 191,800 | — | — |