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
- 1987-04-30 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 | $35.31 | $80.49 | 99,000 | — | — |
| 2017-12-28 | $35.68 | $81.34 | 130,300 | — | — |
| 2017-12-27 | $35.49 | $80.72 | 168,100 | — | — |
| 2017-12-26 | $35.72 | $81.25 | 125,300 | — | — |
| 2017-12-22 | $36.26 | $82.47 | 121,900 | — | — |
| 2017-12-21 | $36.78 | $83.66 | 178,900 | — | — |
| 2017-12-20 | $35.99 | $81.86 | 173,700 | — | — |
| 2017-12-19 | $36.19 | $82.31 | 201,400 | — | — |
| 2017-12-18 | $36.54 | $83.11 | 222,300 | — | — |
| 2017-12-15 | $36.73 | $83.54 | 347,600 | — | — |
| 2017-12-14 | $36.14 | $82.20 | 156,900 | — | — |
| 2017-12-13 | $36.62 | $83.29 | 134,400 | — | — |
| 2017-12-12 | $36.95 | $84.04 | 122,000 | — | — |
| 2017-12-11 | $36.79 | $83.68 | 71,800 | — | — |
| 2017-12-08 | $37.48 | $85.25 | 76,800 | — | — |
| 2017-12-07 | $38.05 | $86.54 | 213,700 | — | — |
| 2017-12-06 | $37.73 | $85.82 | 122,000 | — | — |
| 2017-12-05 | $37.90 | $86.20 | 122,300 | — | — |
| 2017-12-04 | $38.28 | $87.07 | 127,500 | — | — |
| 2017-12-01 | $37.83 | $86.04 | 82,900 | — | — |
| 2017-11-30 | $37.90 | $86.20 | 108,400 | — | — |
| 2017-11-29 | $38.82 | $88.30 | 138,700 | — | — |
| 2017-11-28 | $37.28 | $84.79 | 146,600 | — | — |
| 2017-11-27 | $36.57 | $83.18 | 48,300 | — | — |
| 2017-11-24 | $36.64 | $83.34 | 28,500 | — | — |
| 2017-11-22 | $36.91 | $83.95 | 53,600 | — | — |
| 2017-11-21 | $37.15 | $84.50 | 88,700 | — | — |
| 2017-11-20 | $36.73 | $83.54 | 57,700 | — | — |
| 2017-11-17 | $36.30 | $82.56 | 64,900 | — | — |
| 2017-11-16 | $36.07 | $82.04 | 101,500 | — | — |
| 2017-11-15 | $36.08 | $82.06 | 131,300 | — | — |
| 2017-11-14 | $35.59 | $80.95 | 34,000 | — | — |
| 2017-11-13 | $35.17 | $79.99 | 56,800 | — | — |
| 2017-11-10 | $34.76 | $79.06 | 69,500 | — | — |
| 2017-11-09 | $34.65 | $78.81 | 83,500 | — | — |
| 2017-11-08 | $35.27 | $80.22 | 63,100 | — | — |
| 2017-11-07 | $35.80 | $81.43 | 130,300 | — | — |
| 2017-11-06 | $36.77 | $83.63 | 50,200 | — | — |
| 2017-11-03 | $36.84 | $83.79 | 164,500 | — | — |
| 2017-11-02 | $36.96 | $84.07 | 97,600 | — | — |
| 2017-11-01 | $36.43 | $82.86 | 54,500 | — | — |
| 2017-10-31 | $36.70 | $83.47 | 68,300 | — | — |
| 2017-10-30 | $36.47 | $82.95 | 89,900 | — | — |
| 2017-10-27 | $37.20 | $84.61 | 104,800 | — | — |
| 2017-10-26 | $36.71 | $83.50 | 75,500 | — | — |
| 2017-10-25 | $36.25 | $82.45 | 179,900 | — | — |
| 2017-10-24 | $35.08 | $79.79 | 63,800 | — | — |
| 2017-10-23 | $35.27 | $80.22 | 26,300 | — | — |
| 2017-10-20 | $35.59 | $80.95 | 74,200 | — | — |
| 2017-10-19 | $35.64 | $81.06 | 37,700 | — | — |
| 2017-10-18 | $35.58 | $80.93 | 45,800 | — | — |
| 2017-10-17 | $35.44 | $80.61 | 66,600 | — | — |
| 2017-10-16 | $35.84 | $81.52 | 79,100 | — | — |
| 2017-10-13 | $35.45 | $80.63 | 83,600 | — | — |
| 2017-10-12 | $35.42 | $80.56 | 78,000 | — | — |
| 2017-10-11 | $35.40 | $80.52 | 119,800 | — | — |
| 2017-10-10 | $35.48 | $80.70 | 114,400 | — | — |
| 2017-10-09 | $35.50 | $80.74 | 129,300 | — | — |
| 2017-10-06 | $35.38 | $80.47 | 75,000 | — | — |
| 2017-10-05 | $35.24 | $80.15 | 106,700 | — | — |
| 2017-10-04 | $35.01 | $79.63 | 82,400 | — | — |
| 2017-10-03 | $35.77 | $81.36 | 118,500 | — | — |
| 2017-10-02 | $35.25 | $80.18 | 170,100 | — | — |
| 2017-09-29 | $34.41 | $78.27 | 148,900 | — | — |
| 2017-09-28 | $34.24 | $77.88 | 75,100 | — | — |
| 2017-09-27 | $33.77 | $76.63 | 162,100 | — | — |
| 2017-09-26 | $33.17 | $75.27 | 54,500 | — | — |
| 2017-09-25 | $32.97 | $74.81 | 60,600 | — | — |
| 2017-09-22 | $33.09 | $75.08 | 79,400 | — | — |
| 2017-09-21 | $32.70 | $74.20 | 58,900 | — | — |
| 2017-09-20 | $32.28 | $73.25 | 88,600 | — | — |
| 2017-09-19 | $32.10 | $72.84 | 50,400 | — | — |
| 2017-09-18 | $32.01 | $72.63 | 76,900 | — | — |
| 2017-09-15 | $31.41 | $71.27 | 149,900 | — | — |
| 2017-09-14 | $31.19 | $70.77 | 109,100 | — | — |
| 2017-09-13 | $31.12 | $70.61 | 64,300 | — | — |
| 2017-09-12 | $30.97 | $70.27 | 65,700 | — | — |
| 2017-09-11 | $31.09 | $70.55 | 56,800 | — | — |
| 2017-09-08 | $30.49 | $69.19 | 41,700 | — | — |
| 2017-09-07 | $30.08 | $68.25 | 79,100 | — | — |
| 2017-09-06 | $30.50 | $69.21 | 68,800 | — | — |
| 2017-09-05 | $30.50 | $69.21 | 97,200 | — | — |
| 2017-09-01 | $31.19 | $70.77 | 37,600 | — | — |
| 2017-08-31 | $30.94 | $70.21 | 40,400 | — | — |
| 2017-08-30 | $31.03 | $70.41 | 35,100 | — | — |
| 2017-08-29 | $30.96 | $70.25 | 100,500 | — | — |
| 2017-08-28 | $30.72 | $69.71 | 63,400 | — | — |
| 2017-08-25 | $30.81 | $69.91 | 35,800 | — | — |
| 2017-08-24 | $30.82 | $69.93 | 41,800 | — | — |
| 2017-08-23 | $30.67 | $69.59 | 37,800 | — | — |
| 2017-08-22 | $30.65 | $69.55 | 27,700 | — | — |
| 2017-08-21 | $30.51 | $69.23 | 46,000 | — | — |
| 2017-08-18 | $30.43 | $69.05 | 110,100 | — | — |
| 2017-08-17 | $30.39 | $68.96 | 88,500 | — | — |
| 2017-08-16 | $30.76 | $69.80 | 175,100 | — | — |
| 2017-08-15 | $30.57 | $69.37 | 83,600 | — | — |
| 2017-08-14 | $30.50 | $69.21 | 108,700 | — | — |
| 2017-08-11 | $30.02 | $68.12 | 90,900 | — | — |
| 2017-08-10 | $30.70 | $69.66 | 51,800 | — | — |
| 2017-08-09 | $31.47 | $71.41 | 82,000 | — | — |
| 2017-08-08 | $31.72 | $71.98 | 64,700 | — | — |
| 2017-08-07 | $31.61 | $71.73 | 40,900 | — | — |
| 2017-08-04 | $31.59 | $71.68 | 62,700 | — | — |
| 2017-08-03 | $31.59 | $71.68 | 122,700 | — | — |
| 2017-08-02 | $31.66 | $71.84 | 36,500 | — | — |
| 2017-08-01 | $31.84 | $72.25 | 62,700 | — | — |
| 2017-07-31 | $31.30 | $71.02 | 46,000 | — | — |
| 2017-07-28 | $31.47 | $71.41 | 75,900 | — | — |
| 2017-07-27 | $31.50 | $71.48 | 80,900 | — | — |
| 2017-07-26 | $32.07 | $72.77 | 121,900 | — | — |
| 2017-07-25 | $31.72 | $71.98 | 66,900 | — | — |
| 2017-07-24 | $31.10 | $70.57 | 34,300 | — | — |
| 2017-07-21 | $30.82 | $69.93 | 54,100 | — | — |
| 2017-07-20 | $30.94 | $70.21 | 22,200 | — | — |
| 2017-07-19 | $31.05 | $70.46 | 49,400 | — | — |
| 2017-07-18 | $30.93 | $70.18 | 61,100 | — | — |
| 2017-07-17 | $30.88 | $70.07 | 41,000 | — | — |
| 2017-07-14 | $30.82 | $69.93 | 34,100 | — | — |
| 2017-07-13 | $31.05 | $70.46 | 51,000 | — | — |
| 2017-07-12 | $31.19 | $70.77 | 53,100 | — | — |
| 2017-07-11 | $30.75 | $69.78 | 56,400 | — | — |
| 2017-07-10 | $31.13 | $70.64 | 40,500 | — | — |
| 2017-07-07 | $31.57 | $71.64 | 55,400 | — | — |
| 2017-07-06 | $31.31 | $71.05 | 73,100 | — | — |
| 2017-07-05 | $31.42 | $71.30 | 57,500 | — | — |
| 2017-07-03 | $31.62 | $71.75 | 61,300 | — | — |
| 2017-06-30 | $31.26 | $70.93 | 77,900 | — | — |
| 2017-06-29 | $31.72 | $71.98 | 99,000 | — | — |
| 2017-06-28 | $31.29 | $71.00 | 85,700 | — | — |
| 2017-06-27 | $30.30 | $68.57 | 64,000 | — | — |
| 2017-06-26 | $30.14 | $68.21 | 58,000 | — | — |
| 2017-06-23 | $30.23 | $68.41 | 275,100 | — | — |
| 2017-06-22 | $30.21 | $68.37 | 89,800 | — | — |
| 2017-06-21 | $30.29 | $68.55 | 73,900 | — | — |
| 2017-06-20 | $30.64 | $69.34 | 50,300 | — | — |
| 2017-06-19 | $31.16 | $70.52 | 98,300 | — | — |
| 2017-06-16 | $31.14 | $70.47 | 209,400 | — | — |
| 2017-06-15 | $31.58 | $71.47 | 102,100 | — | — |
| 2017-06-14 | $31.82 | $72.01 | 157,100 | — | — |
| 2017-06-13 | $31.69 | $71.72 | 136,900 | — | — |
| 2017-06-12 | $31.00 | $70.16 | 183,300 | — | — |
| 2017-06-09 | $30.91 | $69.95 | 175,700 | — | — |
| 2017-06-08 | $29.09 | $65.83 | 89,500 | — | — |
| 2017-06-07 | $28.37 | $64.20 | 87,400 | — | — |
| 2017-06-06 | $28.42 | $64.32 | 85,300 | — | — |
| 2017-06-05 | $28.04 | $63.46 | 117,500 | — | — |
| 2017-06-02 | $28.79 | $65.16 | 103,400 | — | — |
| 2017-06-01 | $28.59 | $64.70 | 127,400 | — | — |
| 2017-05-31 | $27.76 | $62.82 | 146,700 | — | — |
| 2017-05-30 | $28.00 | $63.37 | 65,500 | — | — |
| 2017-05-26 | $28.39 | $64.25 | 75,800 | — | — |
| 2017-05-25 | $28.59 | $64.70 | 91,900 | — | — |
| 2017-05-24 | $28.95 | $65.52 | 115,300 | — | — |
| 2017-05-23 | $28.71 | $64.97 | 102,000 | — | — |
| 2017-05-22 | $28.23 | $63.89 | 68,800 | — | — |
| 2017-05-19 | $28.15 | $63.71 | 99,600 | — | — |
| 2017-05-18 | $28.20 | $63.82 | 86,700 | — | — |
| 2017-05-17 | $28.00 | $63.37 | 198,000 | — | — |
| 2017-05-16 | $28.85 | $65.29 | 36,200 | — | — |
| 2017-05-15 | $29.02 | $65.68 | 76,800 | — | — |
| 2017-05-12 | $28.90 | $65.40 | 73,800 | — | — |
| 2017-05-11 | $29.13 | $65.92 | 64,100 | — | — |
| 2017-05-10 | $29.63 | $67.06 | 75,700 | — | — |
| 2017-05-09 | $29.55 | $66.88 | 592,400 | — | — |
| 2017-05-08 | $29.93 | $67.74 | 94,700 | — | — |
| 2017-05-05 | $29.97 | $67.83 | 106,800 | — | — |
| 2017-05-04 | $29.95 | $67.78 | 457,500 | — | — |
| 2017-05-03 | $29.36 | $66.45 | 175,200 | — | — |
| 2017-05-02 | $29.06 | $65.77 | 468,000 | — | — |
| 2017-05-01 | $30.25 | $68.46 | 83,000 | — | — |
| 2017-04-28 | $30.04 | $67.98 | 113,400 | — | — |
| 2017-04-27 | $30.62 | $69.30 | 71,800 | — | — |
| 2017-04-26 | $31.50 | $71.29 | 120,300 | — | — |
| 2017-04-25 | $31.74 | $71.83 | 136,100 | — | — |
| 2017-04-24 | $31.03 | $70.22 | 81,600 | — | — |
| 2017-04-21 | $30.27 | $68.50 | 92,000 | — | — |
| 2017-04-20 | $29.97 | $67.83 | 85,100 | — | — |
| 2017-04-19 | $29.00 | $65.63 | 169,800 | — | — |
| 2017-04-18 | $28.76 | $65.09 | 92,500 | — | — |
| 2017-04-17 | $28.97 | $65.56 | 102,400 | — | — |
| 2017-04-13 | $28.62 | $64.77 | 328,800 | — | — |
| 2017-04-12 | $28.41 | $64.30 | 42,000 | — | — |
| 2017-04-11 | $28.78 | $65.13 | 57,100 | — | — |
| 2017-04-10 | $28.45 | $64.39 | 38,000 | — | — |
| 2017-04-07 | $28.69 | $64.93 | 49,100 | — | — |
| 2017-04-06 | $28.83 | $65.25 | 54,800 | — | — |
| 2017-04-05 | $28.63 | $64.79 | 87,800 | — | — |
| 2017-04-04 | $29.17 | $66.02 | 87,400 | — | — |
| 2017-04-03 | $28.97 | $65.56 | 57,800 | — | — |
| 2017-03-31 | $29.29 | $66.29 | 105,100 | — | — |
| 2017-03-30 | $29.57 | $66.92 | 48,200 | — | — |
| 2017-03-29 | $28.95 | $65.52 | 44,200 | — | — |
| 2017-03-28 | $29.06 | $65.59 | 111,900 | — | — |
| 2017-03-27 | $28.86 | $65.13 | 76,100 | — | — |
| 2017-03-24 | $28.96 | $65.36 | 61,600 | — | — |
| 2017-03-23 | $28.80 | $65.00 | 85,000 | — | — |
| 2017-03-22 | $28.03 | $63.26 | 145,900 | — | — |
| 2017-03-21 | $28.00 | $63.19 | 103,800 | — | — |
| 2017-03-20 | $28.96 | $65.36 | 39,700 | — | — |
| 2017-03-17 | $29.34 | $66.22 | 154,700 | — | — |
| 2017-03-16 | $28.73 | $64.84 | 69,300 | — | — |
| 2017-03-15 | $28.65 | $64.66 | 56,300 | — | — |
| 2017-03-14 | $28.81 | $65.02 | 24,800 | — | — |
| 2017-03-13 | $28.98 | $65.40 | 49,400 | — | — |
| 2017-03-10 | $28.78 | $64.95 | 51,500 | — | — |
| 2017-03-09 | $29.46 | $66.49 | 39,100 | — | — |
| 2017-03-08 | $29.57 | $66.74 | 104,900 | — | — |
| 2017-03-07 | $29.75 | $67.14 | 36,000 | — | — |
| 2017-03-06 | $30.15 | $68.05 | 81,200 | — | — |
| 2017-03-03 | $30.13 | $68.00 | 85,800 | — | — |
| 2017-03-02 | $29.98 | $67.66 | 43,500 | — | — |
| 2017-03-01 | $30.54 | $68.93 | 71,200 | — | — |
| 2017-02-28 | $30.05 | $67.82 | 69,100 | — | — |
| 2017-02-27 | $30.48 | $68.79 | 62,700 | — | — |
| 2017-02-24 | $30.88 | $69.69 | 61,800 | — | — |
| 2017-02-23 | $30.90 | $69.74 | 40,800 | — | — |
| 2017-02-22 | $30.89 | $69.72 | 37,200 | — | — |
| 2017-02-21 | $31.11 | $70.21 | 57,900 | — | — |
| 2017-02-17 | $30.95 | $69.85 | 50,300 | — | — |
| 2017-02-16 | $30.95 | $69.85 | 44,500 | — | — |
| 2017-02-15 | $30.86 | $69.65 | 75,300 | — | — |
| 2017-02-14 | $30.54 | $68.93 | 72,400 | — | — |
| 2017-02-13 | $30.39 | $68.59 | 51,700 | — | — |
| 2017-02-10 | $30.34 | $68.47 | 40,300 | — | — |
| 2017-02-09 | $30.05 | $67.82 | 38,300 | — | — |
| 2017-02-08 | $29.94 | $67.57 | 63,800 | — | — |
| 2017-02-07 | $30.14 | $68.02 | 74,700 | — | — |
| 2017-02-06 | $30.02 | $67.75 | 52,100 | — | — |
| 2017-02-03 | $30.60 | $69.06 | 100,100 | — | — |
| 2017-02-02 | $29.36 | $66.26 | 84,700 | — | — |
| 2017-02-01 | $29.96 | $67.62 | 145,200 | — | — |
| 2017-01-31 | $29.27 | $66.06 | 61,500 | — | — |
| 2017-01-30 | $29.17 | $65.83 | 115,000 | — | — |
| 2017-01-27 | $29.72 | $67.07 | 65,900 | — | — |
| 2017-01-26 | $29.57 | $66.74 | 71,600 | — | — |
| 2017-01-25 | $29.06 | $65.59 | 40,900 | — | — |
| 2017-01-24 | $28.57 | $64.48 | 41,600 | — | — |
| 2017-01-23 | $28.00 | $63.19 | 46,900 | — | — |
| 2017-01-20 | $28.04 | $63.28 | 53,100 | — | — |
| 2017-01-19 | $27.75 | $62.63 | 80,200 | — | — |
| 2017-01-18 | $27.71 | $62.54 | 127,900 | — | — |
| 2017-01-17 | $27.51 | $62.09 | 91,300 | — | — |
| 2017-01-13 | $27.81 | $62.76 | 60,700 | — | — |
| 2017-01-12 | $27.79 | $62.72 | 113,700 | — | — |
| 2017-01-11 | $28.54 | $64.41 | 927,600 | — | — |
| 2017-01-10 | $26.86 | $60.62 | 64,300 | — | — |
| 2017-01-09 | $26.98 | $60.89 | 104,800 | — | — |
| 2017-01-06 | $27.27 | $61.55 | 70,000 | — | — |
| 2017-01-05 | $27.26 | $61.52 | 100,100 | — | — |
| 2017-01-04 | $27.28 | $61.57 | 150,000 | — | — |
| 2017-01-03 | $27.00 | $60.94 | 140,100 | — | — |